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 (%)
Jul 31, 2015 9.062 9.091 8.950 8.998 92,303 -0.09(-1.00%)
Jul 30, 2015 9.116 9.126 9.041 9.089 128,866 -0.03(-0.35%)
Jul 29, 2015 9.003 9.142 8.891 9.121 302,257 +0.17(+1.85%)
Jul 28, 2015 8.982 8.982 8.800 8.955 210,700 +0.05(+0.60%)
Jul 27, 2015 8.950 8.950 8.650 8.902 459,545 +0.14(+1.65%)
Jul 24, 2015 8.891 8.891 8.709 8.757 214,141 -0.08(-0.91%)
Jul 23, 2015 9.009 9.030 8.816 8.838 289,970 -0.17(-1.84%)
Jul 22, 2015 8.886 9.014 8.827 9.003 223,996 +0.11(+1.20%)
Jul 21, 2015 8.923 8.935 8.784 8.896 202,221 -0.03(-0.30%)
Jul 20, 2015 8.971 9.019 8.848 8.923 219,747 +0.03(+0.36%)
Jul 17, 2015 8.907 8.970 8.844 8.891 251,950 +0.01(+0.06%)
Jul 16, 2015 8.718 8.933 8.718 8.886 200,069 +0.15(+1.74%)
Jul 15, 2015 8.771 8.815 8.734 8.734 143,928 -0.06(-0.65%)
Jul 14, 2015 8.823 8.857 8.781 8.792 239,275 -0.01(-0.12%)
Jul 13, 2015 8.765 8.830 8.739 8.802 177,044 +0.07(+0.84%)
Jul 10, 2015 8.697 8.760 8.650 8.729 154,549 +0.11(+1.28%)
Jul 09, 2015 8.687 8.708 8.582 8.619 124,001 -0.01(-0.06%)
Jul 08, 2015 8.572 8.744 8.519 8.624 214,827 +0.01(+0.06%)
Jul 07, 2015 8.629 8.635 8.499 8.619 122,317 +0.02(+0.24%)
Jul 06, 2015 8.624 8.650 8.567 8.598 117,915 -0.07(-0.79%)
Jul 02, 2015 8.708 8.666 8.666 8.666 106,820 -0.09(-1.08%)
Jul 01, 2015 8.781 8.792 8.635 8.760 180,579 +0.18(+2.07%)
Jun 30, 2015 8.535 8.588 8.462 8.582 190,614 +0.08(+0.92%)
Jun 29, 2015 8.582 8.583 8.415 8.504 315,532 -0.12(-1.40%)
Jun 26, 2015 8.765 8.797 8.594 8.624 149,116 -0.12(-1.38%)
Jun 25, 2015 8.724 8.771 8.635 8.744 228,941 +0.02(+0.24%)
Jun 24, 2015 8.881 8.914 8.724 8.724 310,564 -0.19(-2.17%)
Jun 23, 2015 8.755 8.917 8.687 8.917 231,488 +0.17(+1.97%)
Jun 22, 2015 8.750 8.781 8.687 8.744 215,119 +0.00(+0.00%)
Jun 19, 2015 8.619 8.760 8.582 8.744 168,399 +0.12(+1.40%)
Jun 18, 2015 8.593 8.686 8.556 8.624 166,740 +0.07(+0.80%)
Jun 17, 2015 8.619 8.703 8.556 8.556 147,861 -0.04(-0.49%)
Jun 16, 2015 8.676 8.687 8.588 8.598 148,959 -0.07(-0.84%)
Jun 15, 2015 8.661 8.687 8.598 8.671 143,064 -0.05(-0.60%)
Jun 12, 2015 8.582 8.750 8.540 8.724 170,343 +0.12(+1.40%)
Jun 11, 2015 8.582 8.603 8.540 8.603 138,012 +0.06(+0.74%)
Jun 10, 2015 8.540 8.629 8.514 8.540 170,925 +0.02(+0.18%)
Jun 09, 2015 8.525 8.598 8.504 8.525 191,344 -0.02(-0.24%)
Jun 08, 2015 8.687 8.708 8.535 8.546 202,070 -0.14(-1.63%)
Jun 05, 2015 8.661 8.718 8.624 8.687 162,477 +0.03(+0.30%)
Jun 04, 2015 8.687 8.687 8.632 8.661 285,607 -0.04(-0.42%)
Jun 03, 2015 8.703 8.703 8.703 8.697 142,378 +0.00(+0.00%)
Jun 02, 2015 8.624 8.718 8.567 8.697 152,086 +0.08(+0.97%)
Jun 01, 2015 8.561 8.635 8.540 8.614 120,126 +0.06(+0.73%)
May 29, 2015 8.499 8.577 8.415 8.551 389,416 +0.01(+0.12%)
May 28, 2015 8.656 8.713 8.535 8.540 206,537 -0.15(-1.75%)
May 27, 2015 8.619 8.729 8.504 8.692 198,483 +0.15(+1.71%)
May 26, 2015 8.572 8.635 8.525 8.546 126,510 -0.07(-0.85%)
May 22, 2015 8.744 8.619 8.619 8.619 194,531 -0.13(-1.50%)
May 21, 2015 8.813 8.839 8.703 8.750 213,994 -0.05(-0.59%)
May 20, 2015 8.645 8.807 8.640 8.802 279,790 +0.18(+2.13%)
May 19, 2015 8.572 8.645 8.501 8.619 269,055 +0.03(+0.37%)
May 18, 2015 8.598 8.687 8.567 8.588 210,072 -0.01(-0.12%)
May 15, 2015 8.666 8.697 8.546 8.598 229,352 -0.09(-1.08%)
May 14, 2015 8.713 8.713 8.635 8.692 275,340 -0.02(-0.24%)
May 13, 2015 8.378 8.713 8.362 8.713 469,256 +0.33(+4.00%)
May 12, 2015 8.514 8.514 8.373 8.378 352,025 -0.16(-1.90%)
May 11, 2015 8.514 8.614 8.504 8.540 280,398 +0.04(+0.49%)
May 08, 2015 8.697 8.703 8.483 8.499 410,921 -0.18(-2.11%)
May 07, 2015 8.478 8.687 8.321 8.682 789,593 -0.06(-0.72%)
May 06, 2015 8.844 8.844 8.692 8.744 275,680 -0.08(-0.95%)
May 05, 2015 8.938 8.964 8.792 8.828 190,466 -0.10(-1.17%)
May 04, 2015 8.797 8.990 8.713 8.933 1,409,877 +0.18(+2.03%)
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.