Indicators

Compass Diversified Holdings (NY: CODI )

22.46 +0.14 (+0.60%)

Streaming Delayed Price Updated: 11:22 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.465	6.465	6.307	6.312	444,436	-0.09(-1.34%)
Jan 30, 2012	6.483	6.510	6.349	6.397	313,181	-0.09(-1.46%)
Jan 27, 2012	6.420	6.492	6.348	6.492	251,831	+0.06(+0.98%)
Jan 26, 2012	6.424	6.483	6.330	6.429	442,445	+0.03(+0.49%)
Jan 25, 2012	6.361	6.438	6.330	6.397	355,461	+0.01(+0.14%)
Jan 24, 2012	6.235	6.415	6.226	6.388	582,181	+0.09(+1.43%)
Jan 23, 2012	6.415	6.442	6.267	6.298	729,147	-0.14(-2.17%)
Jan 20, 2012	6.388	6.456	6.361	6.438	555,605	+0.03(+0.42%)
Jan 19, 2012	6.289	6.456	6.289	6.411	742,939	-0.15(-2.33%)
Jan 18, 2012	6.438	6.564	6.424	6.564	1,264,958	+0.14(+2.24%)
Jan 17, 2012	6.483	6.519	6.393	6.420	749,283	-0.03(-0.42%)
Jan 13, 2012	6.438	6.456	6.397	6.447	466,726	-0.03(-0.42%)
Jan 12, 2012	6.474	6.480	6.402	6.474	445,922	+0.04(+0.63%)
Jan 11, 2012	6.303	6.465	6.243	6.433	612,677	+0.12(+1.85%)
Jan 10, 2012	6.294	6.316	6.262	6.316	1,098,747	+0.12(+1.96%)
Jan 09, 2012	6.177	6.267	6.091	6.195	1,073,871	+0.06(+1.03%)
Jan 06, 2012	5.983	6.159	5.902	6.132	760,587	+0.16(+2.64%)
Jan 05, 2012	5.875	5.987	5.763	5.974	323,301	+0.08(+1.38%)

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.