Skip to main content

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

Historical Prices

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.