Quantcast

Compass Diversified Holdings Shares of Beneficial Interest Historical Stock Prices

CODI 
$13.97
*  
0.35
2.44%
Get CODI Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading CODI now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    CODI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.25 14.42 13.75 13.97 439,124
01/22/2019 14.3 14.42 13.75 13.97 438,624
01/18/2019 14.32 14.61 14.31 14.32 191,432
01/17/2019 14.25 14.38 14.19 14.36 340,972
01/16/2019 14.62 14.668 14.21 14.27 331,677
01/15/2019 15 15.03 14.85 14.99 472,081
01/14/2019 15 15.07 14.8 14.93 198,351
01/11/2019 14.66 15.03 14.66 14.9 276,952
01/10/2019 14.7 15.09 14.7 14.82 392,087
01/09/2019 14.9 14.99 14.7 14.84 311,142
01/08/2019 14.71 15.2124 14.68 14.84 561,773
01/07/2019 13.86 14.48 13.75 14.43 458,668
01/04/2019 13.38 13.87 13.38 13.79 294,694
01/03/2019 12.77 13.49 12.76 13.14 266,216
01/02/2019 12.38 12.87 12.19 12.84 211,807
12/31/2018 12.69 12.84 12.32 12.45 406,875
12/28/2018 12.58 12.89 12.57 12.68 393,992
12/27/2018 12.65 12.77 12.3 12.57 288,172
12/26/2018 11.77 12.7 11.77 12.66 448,549
12/24/2018 12.07 12.3896 11.6 11.68 414,547
12/21/2018 12.65 12.79 12.33 12.39 501,103
12/20/2018 13.43 13.4426 12.6402 12.7 466,035
12/19/2018 13.5 13.87 13.3 13.47 241,125
12/18/2018 13.48 13.55 13.25 13.49 367,145
12/17/2018 13.55 13.65 13.17 13.29 451,032
12/14/2018 13.75 13.93 13.51 13.59 370,806
12/13/2018 14.1 14.14 13.55 13.8 491,612
12/12/2018 14.4 14.4042 14.02 14.02 296,167
12/11/2018 14.6 14.67 14.1 14.15 239,273
12/10/2018 14.39 14.75 14.25 14.47 284,876
12/07/2018 14.78 14.78 14.35 14.49 386,344
12/06/2018 14.95 14.98 14.32 14.7 301,897
12/04/2018 15.35 15.36 14.96 14.98 147,773
12/03/2018 15.3 15.42 15.26 15.35 146,898
11/30/2018 15.39 15.46 15.275 15.29 94,428
11/29/2018 15.24 15.43 15.21 15.38 170,478
11/28/2018 15.11 15.32 15.01 15.3 134,106
11/27/2018 15.17 15.28 15 15.11 141,038
11/26/2018 15.15 15.32 15.12 15.14 192,417
11/23/2018 15.05 15.24 15.04 15.12 39,928
11/21/2018 15.11 15.32 15.11 15.22 245,910
11/20/2018 15.06 15.22 14.95 14.96 201,772
11/19/2018 15.18 15.34 15.1 15.13 178,945
11/16/2018 15.19 15.32 15.15 15.2 112,402
11/15/2018 15.11 15.36 15.11 15.23 106,343
11/14/2018 15.45 15.48 15.175 15.21 117,121
11/13/2018 15.68 15.77 15.34 15.39 149,288
11/12/2018 15.51 15.74 15.5 15.68 144,055
11/09/2018 15.68 15.68 15.435 15.51 174,572
11/08/2018 16.16 16.16 15.66 15.67 254,676
11/07/2018 15.55 16.1 15.31 16.08 343,509
11/06/2018 15.27 15.27 14.8795 15.19 262,804
11/05/2018 14.5 15.545 14.41 15.3 644,885
11/02/2018 15 15.1 14.06 14.47 886,796
11/01/2018 15.67 15.8 14.92 14.98 522,721
10/31/2018 15.96 15.96 15.81 15.81 177,543
10/30/2018 15.9 16.01 15.81 15.87 260,225
10/29/2018 16.24 16.29 15.8 15.93 234,036
10/26/2018 16.28 16.29 16.07 16.17 243,772
10/25/2018 16.25 16.5 16.1602 16.25 194,865
10/24/2018 16.44 16.5507 16.03 16.1 223,349
10/23/2018 16.5 16.675 16.34 16.57 240,318
10/22/2018 16.95 16.955 16.6 16.62 148,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio