Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.716 8.789 8.694 8.755 144,730 -0.02(-0.19%)
Mar 30, 2016 8.448 8.772 8.448 8.772 321,261 +0.32(+3.77%)
Mar 29, 2016 8.229 8.487 8.224 8.453 170,830 +0.17(+2.03%)
Mar 28, 2016 8.196 8.302 8.112 8.285 176,579 +0.04(+0.47%)
Mar 24, 2016 8.129 8.246 8.246 8.246 264,009 +0.11(+1.38%)
Mar 23, 2016 8.246 8.252 8.134 8.134 188,179 -0.10(-1.16%)
Mar 22, 2016 8.185 8.308 8.185 8.229 235,324 +0.05(+0.62%)
Mar 21, 2016 8.246 8.347 8.179 8.179 601,036 -0.03(-0.34%)
Mar 18, 2016 8.224 8.305 8.202 8.207 445,217 +0.00(+0.00%)
Mar 17, 2016 8.202 8.353 8.202 8.207 208,070 -0.02(-0.27%)
Mar 16, 2016 8.196 8.252 8.134 8.229 121,278 +0.01(+0.07%)
Mar 15, 2016 8.252 8.280 8.123 8.224 107,092 -0.01(-0.14%)
Mar 14, 2016 8.168 8.325 8.129 8.235 362,231 +0.03(+0.41%)
Mar 11, 2016 8.229 8.274 8.174 8.202 99,433 -0.01(-0.07%)
Mar 10, 2016 8.168 8.213 8.147 8.207 140,440 +0.06(+0.69%)
Mar 09, 2016 8.190 8.257 8.129 8.151 91,370 -0.07(-0.82%)
Mar 08, 2016 8.196 8.269 8.179 8.218 156,902 +0.01(+0.07%)
Mar 07, 2016 8.112 8.263 8.112 8.213 241,126 +0.07(+0.89%)
Mar 04, 2016 8.213 8.241 8.090 8.140 265,330 -0.07(-0.89%)
Mar 03, 2016 8.252 8.257 8.118 8.213 139,526 -0.01(-0.14%)
Mar 02, 2016 8.224 8.263 7.838 8.224 440,639 -0.06(-0.68%)
Mar 01, 2016 8.034 8.302 8.000 8.280 323,897 +0.03(+0.34%)
Feb 29, 2016 8.185 8.291 8.101 8.252 209,533 +0.11(+1.31%)
Feb 26, 2016 8.168 8.246 8.123 8.146 58,999 -0.06(-0.75%)
Feb 25, 2016 8.095 8.246 7.995 8.207 95,846 +0.17(+2.16%)
Feb 24, 2016 7.961 8.084 7.939 8.034 105,725 +0.04(+0.49%)
Feb 23, 2016 7.978 8.106 7.972 7.995 129,178 +0.01(+0.07%)
Feb 22, 2016 8.207 8.380 7.972 7.989 185,954 -0.23(-2.86%)
Feb 19, 2016 8.213 8.364 8.106 8.224 167,438 -0.03(-0.34%)
Feb 18, 2016 8.067 8.252 8.067 8.252 140,951 +0.10(+1.24%)
Feb 17, 2016 8.017 8.235 8.013 8.151 177,592 +0.10(+1.25%)
Feb 16, 2016 7.916 8.157 7.916 8.050 142,851 +0.11(+1.34%)
Feb 12, 2016 7.877 7.944 7.944 7.944 250,246 +0.06(+0.71%)
Feb 11, 2016 7.888 7.955 7.832 7.888 204,185 -0.09(-1.12%)
Feb 10, 2016 7.995 8.134 7.933 7.978 128,585 -0.01(-0.14%)
Feb 09, 2016 7.961 8.123 7.933 7.989 174,806 -0.07(-0.90%)
Feb 08, 2016 8.090 8.117 7.944 8.062 165,173 -0.13(-1.64%)
Feb 05, 2016 8.252 8.252 8.146 8.196 121,707 -0.07(-0.88%)
Feb 04, 2016 8.369 8.392 8.235 8.269 346,369 -0.17(-1.99%)
Feb 03, 2016 8.515 8.545 8.397 8.436 190,249 -0.08(-0.92%)
Feb 02, 2016 8.560 8.585 8.425 8.515 135,451 -0.04(-0.52%)
Feb 01, 2016 8.548 8.599 8.442 8.560 79,665 -0.01(-0.13%)
Jan 29, 2016 8.313 8.604 8.313 8.571 350,557 +0.30(+3.58%)
Jan 28, 2016 8.302 8.353 8.090 8.274 284,079 +0.01(+0.07%)
Jan 27, 2016 8.241 8.295 8.106 8.269 198,254 +0.06(+0.75%)
Jan 26, 2016 8.140 8.285 8.112 8.207 267,665 +0.07(+0.82%)
Jan 25, 2016 8.207 8.386 8.140 8.140 213,749 -0.04(-0.55%)
Jan 22, 2016 8.073 8.336 7.832 8.185 375,630 +0.25(+3.10%)
Jan 21, 2016 7.866 8.095 7.866 7.939 238,409 +0.08(+1.07%)
Jan 20, 2016 7.995 8.045 7.636 7.855 684,070 -0.26(-3.24%)
Jan 19, 2016 8.269 8.476 8.067 8.118 362,136 -0.20(-2.42%)
Jan 15, 2016 8.314 8.319 8.319 8.319 366,149 -0.15(-1.74%)
Jan 14, 2016 8.199 8.477 8.068 8.466 293,159 +0.21(+2.51%)
Jan 13, 2016 8.466 8.625 8.112 8.259 455,909 -0.09(-1.11%)
Jan 12, 2016 8.608 8.630 8.324 8.352 167,731 -0.13(-1.48%)
Jan 11, 2016 8.647 8.685 8.324 8.477 283,227 -0.07(-0.83%)
Jan 08, 2016 8.488 8.636 8.412 8.548 226,095 +0.17(+2.02%)
Jan 07, 2016 8.390 8.412 8.314 8.379 151,454 -0.08(-0.90%)
Jan 06, 2016 8.592 8.684 8.456 8.456 411,827 -0.19(-2.21%)
Jan 05, 2016 8.740 8.789 8.619 8.647 191,082 -0.09(-1.06%)
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.