Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.920 9.943 9.845 9.937 208,054 +0.02(+0.23%)
Sep 29, 2016 9.874 9.920 9.760 9.914 189,012 +0.06(+0.58%)
Sep 28, 2016 9.754 9.920 9.691 9.857 232,196 +0.08(+0.82%)
Sep 27, 2016 9.805 9.823 9.685 9.777 124,981 +0.01(+0.12%)
Sep 26, 2016 9.794 9.828 9.725 9.765 106,002 -0.09(-0.87%)
Sep 23, 2016 9.903 9.903 9.697 9.851 211,436 +0.00(+0.00%)
Sep 22, 2016 9.691 9.891 9.691 9.851 191,710 +0.20(+2.07%)
Sep 21, 2016 9.702 9.742 9.633 9.651 121,095 +0.01(+0.12%)
Sep 20, 2016 9.720 9.851 9.634 9.640 94,047 -0.05(-0.47%)
Sep 19, 2016 9.800 9.857 9.680 9.685 226,674 -0.05(-0.47%)
Sep 16, 2016 9.697 9.800 9.611 9.731 182,724 +0.04(+0.41%)
Sep 15, 2016 9.622 9.720 9.588 9.691 110,548 +0.11(+1.13%)
Sep 14, 2016 9.651 9.697 9.582 9.582 130,221 -0.05(-0.48%)
Sep 13, 2016 9.634 9.708 9.588 9.628 157,384 -0.05(-0.53%)
Sep 12, 2016 9.548 9.805 9.491 9.680 348,813 +0.11(+1.13%)
Sep 09, 2016 9.720 9.805 9.560 9.571 314,413 -0.17(-1.76%)
Sep 08, 2016 9.794 9.868 9.731 9.742 245,194 -0.04(-0.41%)
Sep 07, 2016 9.891 9.954 9.777 9.782 242,704 -0.08(-0.81%)
Sep 06, 2016 10.01 10.03 9.845 9.863 249,751 -0.11(-1.15%)
Sep 02, 2016 9.971 9.977 9.977 9.977 148,318 +0.03(+0.34%)
Sep 01, 2016 9.925 9.943 9.828 9.943 160,313 +0.08(+0.81%)
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%)
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.