Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.972 8.982 8.840 8.859 234,347 -0.12(-1.37%)
Feb 27, 2014 8.774 8.982 8.670 8.982 231,925 +0.21(+2.37%)
Feb 26, 2014 8.670 8.788 8.608 8.774 221,790 +0.10(+1.20%)
Feb 25, 2014 8.712 8.712 8.604 8.670 184,725 -0.04(-0.49%)
Feb 24, 2014 8.770 8.816 8.679 8.712 168,768 -0.03(-0.38%)
Feb 21, 2014 8.812 8.840 8.673 8.745 141,049 -0.03(-0.38%)
Feb 20, 2014 8.712 8.821 8.670 8.779 105,271 +0.10(+1.20%)
Feb 19, 2014 8.745 8.779 8.670 8.675 135,172 -0.09(-1.02%)
Feb 18, 2014 8.693 8.831 8.632 8.764 123,072 +0.04(+0.49%)
Feb 14, 2014 8.613 8.722 8.722 8.722 108,095 +0.11(+1.32%)
Feb 13, 2014 8.547 8.613 8.514 8.608 188,945 +0.04(+0.44%)
Feb 12, 2014 8.396 8.656 8.363 8.571 155,209 +0.21(+2.55%)
Feb 11, 2014 8.358 8.504 8.303 8.358 305,925 +0.00(+0.00%)
Feb 10, 2014 8.358 8.519 8.301 8.358 276,393 +0.02(+0.28%)
Feb 07, 2014 8.339 8.448 8.282 8.334 236,408 +0.07(+0.80%)
Feb 06, 2014 8.211 8.367 8.211 8.268 222,167 +0.03(+0.40%)
Feb 05, 2014 8.273 8.315 8.158 8.235 234,599 -0.01(-0.17%)
Feb 04, 2014 8.329 8.386 8.159 8.249 448,328 -0.02(-0.23%)
Feb 03, 2014 8.448 8.504 8.155 8.268 512,638 -0.22(-2.56%)
Jan 31, 2014 8.448 8.523 8.329 8.485 317,029 -0.02(-0.22%)
Jan 30, 2014 8.353 8.518 8.306 8.504 353,997 +0.25(+2.98%)
Jan 29, 2014 8.585 8.604 8.155 8.259 855,380 -0.35(-4.01%)
Jan 28, 2014 8.599 8.637 8.528 8.604 241,683 +0.07(+0.83%)
Jan 27, 2014 8.755 8.793 8.528 8.533 428,317 -0.26(-3.01%)
Jan 24, 2014 8.887 8.925 8.646 8.797 467,629 -0.17(-1.90%)
Jan 23, 2014 9.072 9.119 8.868 8.968 255,778 -0.09(-0.99%)
Jan 22, 2014 9.100 9.169 9.034 9.057 277,935 -0.09(-0.93%)
Jan 21, 2014 9.185 9.213 9.077 9.143 314,848 +0.00(+0.05%)
Jan 17, 2014 9.091 9.138 9.138 9.138 349,073 +0.06(+0.66%)
Jan 16, 2014 8.989 9.129 8.946 9.078 363,040 +0.12(+1.35%)
Jan 15, 2014 8.920 8.975 8.906 8.957 299,470 +0.04(+0.42%)
Jan 14, 2014 8.929 9.013 8.887 8.920 285,565 +0.03(+0.37%)
Jan 13, 2014 8.948 8.966 8.864 8.887 410,777 -0.02(-0.26%)
Jan 10, 2014 8.975 9.068 8.887 8.910 329,923 -0.02(-0.26%)
Jan 09, 2014 8.934 8.994 8.860 8.934 280,152 +0.03(+0.36%)
Jan 08, 2014 9.040 9.073 8.901 8.901 257,706 -0.14(-1.54%)
Jan 07, 2014 9.022 9.115 9.003 9.040 225,005 +0.06(+0.72%)
Jan 06, 2014 8.975 9.040 8.929 8.975 195,573 +0.00(+0.05%)
Jan 03, 2014 8.910 8.994 8.818 8.971 285,835 +0.05(+0.57%)
Jan 02, 2014 9.064 9.064 8.887 8.920 331,152 -0.19(-2.09%)
Dec 31, 2013 8.873 9.110 9.110 9.110 318,044 +0.30(+3.42%)
Dec 30, 2013 9.017 9.064 8.808 8.808 332,488 -0.16(-1.81%)
Dec 27, 2013 8.743 9.008 8.743 8.971 283,818 +0.27(+3.09%)
Dec 26, 2013 8.739 8.762 8.678 8.702 178,253 +0.01(+0.16%)
Dec 24, 2013 8.637 8.734 8.623 8.688 76,464 +0.02(+0.27%)
Dec 23, 2013 8.678 8.762 8.644 8.664 325,448 -0.01(-0.16%)
Dec 20, 2013 8.697 8.784 8.627 8.678 260,678 +0.00(+0.05%)
Dec 19, 2013 8.739 8.743 8.674 8.674 140,907 -0.07(-0.80%)
Dec 18, 2013 8.702 8.794 8.688 8.743 169,255 +0.03(+0.37%)
Dec 17, 2013 8.794 8.794 8.702 8.711 169,324 -0.04(-0.48%)
Dec 16, 2013 8.794 8.808 8.711 8.753 144,305 +0.01(+0.16%)
Dec 13, 2013 8.669 8.804 8.637 8.739 222,917 +0.06(+0.75%)
Dec 12, 2013 8.683 8.729 8.651 8.674 140,810 -0.03(-0.32%)
Dec 11, 2013 8.804 8.827 8.604 8.702 193,490 -0.13(-1.52%)
Dec 10, 2013 8.739 8.845 8.637 8.836 258,240 +0.10(+1.17%)
Dec 09, 2013 8.924 8.924 8.666 8.734 203,393 -0.15(-1.72%)
Dec 06, 2013 8.859 8.910 8.818 8.887 134,959 +0.07(+0.79%)
Dec 05, 2013 8.878 8.910 8.771 8.818 85,490 -0.05(-0.58%)
Dec 04, 2013 8.818 8.924 8.739 8.869 141,284 +0.02(+0.21%)
Dec 03, 2013 8.804 8.873 8.804 8.850 144,292 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.