Historical Stock Prices

CODI 
$17
*  
0.21
1.25%
Get CODI Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading CODI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 16.8 17.03 16.63 17 411,388
11/20/2014 16.52 16.87 16.52 16.79 324,209
11/19/2014 16.87 17.04 16.64 16.65 368,156
11/18/2014 16.59 16.98 16.08 16.98 987,504
11/17/2014 16.85 17 16.81 16.83 372,924
11/14/2014 17.02 17.05 16.78 17 554,506
11/13/2014 17.05 17.19 17.01 17.06 450,159
11/12/2014 17.18 17.21 16.95 17.17 746,406
11/11/2014 16.87 17.16 16.7 17.16 3,904,281
11/10/2014 18.34 18.38 18.12 18.3 83,304
11/07/2014 18.25 18.39 18.14 18.28 42,202
11/06/2014 17.92 18.4745 17.92 18.3 63,532
11/05/2014 18.45 18.45 18.15 18.31 60,126
11/04/2014 18.34 18.45 18.26 18.44 65,392
11/03/2014 18.42 18.5845 18.29 18.3 53,092
10/31/2014 18.27 18.5 18.11 18.45 125,001
10/30/2014 18.17 18.34 17.97 18.2 91,875
10/29/2014 17.75 18.1 17.75 18.07 75,035
10/28/2014 17.8 17.89 17.72 17.79 53,476
10/27/2014 17.8 17.89 17.63 17.74 85,711
10/24/2014 17.91 17.92 17.69 17.75 64,998
10/23/2014 18 18.07 17.8332 17.85 121,624
10/22/2014 18.18 18.19 17.91 17.98 134,049
10/21/2014 17.96 18.21 17.84 18.17 110,424
10/20/2014 17.91 18.36 17.89 18.32 132,285
10/17/2014 18 18.167 17.84 17.89 115,806
10/16/2014 17.22 17.9109 17.16 17.84 86,997
10/15/2014 17.5 17.67 17.05 17.3 288,609
10/14/2014 17.48 17.76 17.35 17.56 151,331
10/13/2014 17.96 17.99 17.53 17.65 164,610
10/10/2014 17.8 17.97 17.68 17.9 122,529
10/09/2014 17.65 17.85 17.65 17.7 171,189
10/08/2014 17.69 17.88 17.52 17.82 78,175
10/07/2014 17.63 17.79 17.55 17.65 56,171
10/06/2014 18.13 18.13 17.72 17.76 65,950
10/03/2014 17.67 17.93 17.61 17.88 56,273
10/02/2014 17.53 17.7 17.34 17.62 87,781
10/01/2014 17.5 17.739 17.5 17.53 41,026
09/30/2014 17.86 17.86 17.51 17.51 56,517
09/29/2014 17.82 17.95 17.7501 17.82 72,256
09/26/2014 17.7 17.96 17.7 17.9 38,249
09/25/2014 17.94 18 17.6324 17.68 106,274
09/24/2014 17.95 18.0564 17.87 17.91 56,059
09/23/2014 18.04 18.249 17.8 17.86 82,139
09/22/2014 18.3 18.339 17.99 17.99 56,606
09/19/2014 18.38 18.56 18.29 18.35 183,131
09/18/2014 18.26 18.6 18.26 18.57 86,494
09/17/2014 18.25 18.39 18.2018 18.29 60,951
09/16/2014 18.24 18.39 18.19 18.25 91,333
09/15/2014 18 18.27 18 18.24 42,461
09/12/2014 17.87 18.12 17.829 18.07 31,079
09/11/2014 18 18.1 17.8 17.94 130,620
09/10/2014 18.41 18.44 18.18 18.18 60,558
09/09/2014 18.43 18.5 18.3001 18.41 35,610
09/08/2014 18.42 18.43 18.2901 18.42 34,895
09/05/2014 18.39 18.5 18.3 18.44 48,399
09/04/2014 18.54 18.54 18.35 18.39 46,892
09/03/2014 18.5 18.55 18.3601 18.49 91,428
09/02/2014 18.41 18.52 18.32 18.5 80,559
08/29/2014 18.25 18.45 18.16 18.37 35,184
08/28/2014 18.19 18.286 18.1359 18.25 50,751
08/27/2014 18.42 18.45 18.25 18.31 40,903
08/26/2014 18.45 18.4699 18.31 18.4 41,709
08/25/2014 18.13 18.41 18.1 18.4 88,535
08/22/2014 18.15 18.195 18.0001 18.14 48,231
08/21/2014 17.79 18.18 17.63 18.1 54,021
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?