Skip to main content

Compass Diversified Holdings (NY: CODI )

21.62 +0.29 (+1.36%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.834 9.880 9.754 9.863 254,008 +0.05(+0.52%)
Aug 30, 2016 9.800 9.863 9.737 9.811 268,705 +0.06(+0.65%)
Aug 29, 2016 9.828 9.840 9.748 9.748 209,409 -0.03(-0.29%)
Aug 26, 2016 9.765 9.880 9.708 9.777 307,950 +0.07(+0.71%)
Aug 25, 2016 9.662 9.754 9.662 9.708 364,533 +0.02(+0.18%)
Aug 24, 2016 9.720 9.720 9.674 9.691 145,321 -0.04(-0.41%)
Aug 23, 2016 9.737 9.805 9.691 9.731 208,026 +0.01(+0.06%)
Aug 22, 2016 9.765 9.805 9.720 9.725 209,022 -0.06(-0.58%)
Aug 19, 2016 9.817 9.908 9.765 9.782 139,185 -0.05(-0.52%)
Aug 18, 2016 9.857 9.885 9.777 9.834 78,561 +0.01(+0.06%)
Aug 17, 2016 9.765 9.914 9.720 9.828 208,284 +0.07(+0.76%)
Aug 16, 2016 9.851 9.863 9.720 9.754 279,850 -0.09(-0.87%)
Aug 15, 2016 9.760 9.908 9.760 9.840 151,892 +0.09(+0.88%)
Aug 12, 2016 9.782 9.811 9.737 9.754 249,188 -0.03(-0.35%)
Aug 11, 2016 9.800 9.845 9.742 9.788 222,791 -0.06(-0.64%)
Aug 10, 2016 9.834 9.883 9.805 9.851 148,336 +0.00(+0.00%)
Aug 09, 2016 9.937 9.977 9.840 9.851 186,477 -0.10(-0.98%)
Aug 08, 2016 9.977 10.05 9.937 9.948 163,491 -0.09(-0.86%)
Aug 05, 2016 10.03 10.05 9.943 10.03 137,529 +0.00(+0.00%)
Aug 04, 2016 10.01 10.05 9.914 10.03 248,390 +0.17(+1.68%)
Aug 03, 2016 9.662 9.917 9.640 9.868 239,886 +0.22(+2.25%)
Aug 02, 2016 9.748 9.748 9.577 9.651 269,130 -0.16(-1.63%)
Aug 01, 2016 9.737 9.863 9.734 9.811 251,578 +0.08(+0.82%)
Jul 29, 2016 9.662 9.754 9.651 9.731 225,261 -0.02(-0.18%)
Jul 28, 2016 9.731 9.754 9.668 9.748 156,840 +0.03(+0.29%)
Jul 27, 2016 9.720 9.731 9.662 9.720 130,842 +0.00(+0.00%)
Jul 26, 2016 9.720 9.748 9.617 9.720 172,604 +0.02(+0.24%)
Jul 25, 2016 9.645 9.742 9.645 9.697 126,343 +0.05(+0.47%)
Jul 22, 2016 9.577 9.720 9.577 9.651 283,443 +0.09(+0.90%)
Jul 21, 2016 9.674 9.702 9.565 9.565 115,435 -0.13(-1.36%)
Jul 20, 2016 9.588 9.702 9.445 9.697 422,343 +0.21(+2.17%)
Jul 19, 2016 9.462 9.554 9.445 9.491 272,640 -0.01(-0.06%)
Jul 18, 2016 9.497 9.513 9.457 9.497 418,916 +0.03(+0.30%)
Jul 15, 2016 9.469 9.502 9.417 9.469 197,392 +0.04(+0.48%)
Jul 14, 2016 9.474 9.508 9.407 9.424 301,133 +0.04(+0.48%)
Jul 13, 2016 9.457 9.491 9.374 9.379 278,769 -0.11(-1.12%)
Jul 12, 2016 9.457 9.513 9.441 9.485 220,431 +0.01(+0.12%)
Jul 11, 2016 9.497 9.513 9.435 9.474 169,025 +0.05(+0.53%)
Jul 08, 2016 9.429 9.474 9.424 9.424 147,525 +0.00(+0.00%)
Jul 07, 2016 9.362 9.429 9.323 9.424 130,458 +0.06(+0.66%)
Jul 06, 2016 9.318 9.407 9.250 9.362 100,530 +0.06(+0.60%)
Jul 05, 2016 9.346 9.357 9.239 9.306 129,012 -0.01(-0.06%)
Jul 01, 2016 9.334 9.312 9.312 9.312 120,083 +0.03(+0.30%)
Jun 30, 2016 9.234 9.312 9.189 9.284 163,788 +0.10(+1.04%)
Jun 29, 2016 9.161 9.306 9.099 9.189 224,421 +0.09(+0.98%)
Jun 28, 2016 9.234 9.234 9.071 9.099 202,611 -0.01(-0.12%)
Jun 27, 2016 9.234 9.234 9.027 9.110 321,944 -0.16(-1.75%)
Jun 24, 2016 9.183 9.413 9.161 9.273 347,238 -0.22(-2.36%)
Jun 23, 2016 9.318 9.513 9.304 9.497 347,320 +0.22(+2.35%)
Jun 22, 2016 9.211 9.290 9.200 9.278 206,337 +0.04(+0.48%)
Jun 21, 2016 9.155 9.234 9.116 9.234 199,538 +0.08(+0.86%)
Jun 20, 2016 9.161 9.200 9.133 9.155 223,002 +0.04(+0.43%)
Jun 17, 2016 9.127 9.127 9.010 9.116 237,830 +0.02(+0.25%)
Jun 16, 2016 9.043 9.200 9.024 9.094 333,795 +0.16(+1.75%)
Jun 15, 2016 8.769 9.004 8.769 8.937 120,442 +0.17(+1.91%)
Jun 14, 2016 8.937 8.937 8.769 8.769 162,601 -0.13(-1.51%)
Jun 13, 2016 9.110 9.110 8.903 8.903 106,943 -0.19(-2.09%)
Jun 10, 2016 9.010 9.116 8.959 9.094 160,532 +0.02(+0.25%)
Jun 09, 2016 9.032 9.088 8.959 9.071 125,610 +0.03(+0.37%)
Jun 08, 2016 8.965 9.049 8.965 9.038 100,759 +0.00(+0.00%)
Jun 07, 2016 9.010 9.060 8.898 9.038 83,613 +0.08(+0.94%)
Jun 06, 2016 8.982 9.058 8.939 8.954 77,698 -0.09(-0.99%)
Jun 03, 2016 9.015 9.066 8.976 9.043 179,449 +0.03(+0.31%)
Jun 02, 2016 8.982 9.015 8.937 9.015 92,271 +0.06(+0.69%)
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.