Indicators

Compass Diversified Holdings (NY: CODI )

22.39 -0.50 (-2.18%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.560	6.761	6.556	6.556	444,407	+0.00(+0.00%)
Oct 26, 2012	6.665	6.556	6.556	6.556	234,146	-0.09(-1.37%)
Oct 25, 2012	6.620	6.683	6.579	6.647	148,435	+0.00(+0.00%)
Oct 24, 2012	6.565	6.670	6.555	6.647	236,310	+0.05(+0.83%)
Oct 23, 2012	6.784	6.784	6.497	6.592	523,235	-0.50(-7.06%)
Oct 19, 2012	7.057	7.147	6.966	7.093	712,186	+0.03(+0.45%)
Oct 18, 2012	7.052	7.075	7.038	7.061	417,436	+0.04(+0.52%)
Oct 17, 2012	6.997	7.048	6.988	7.025	302,991	+0.04(+0.52%)
Oct 16, 2012	6.916	6.988	6.897	6.988	302,497	+0.11(+1.66%)
Oct 15, 2012	6.911	6.957	6.829	6.875	301,443	-0.00(-0.07%)
Oct 12, 2012	6.906	6.906	6.829	6.879	235,383	+0.00(+0.07%)
Oct 11, 2012	6.834	6.897	6.784	6.875	266,292	+0.09(+1.34%)
Oct 10, 2012	6.770	6.847	6.752	6.784	246,109	+0.05(+0.81%)
Oct 09, 2012	6.838	6.838	6.715	6.729	192,073	-0.09(-1.27%)
Oct 08, 2012	6.824	6.843	6.774	6.815	135,772	-0.02(-0.27%)
Oct 05, 2012	6.824	6.875	6.788	6.834	185,859	+0.00(+0.07%)
Oct 04, 2012	6.811	6.861	6.806	6.829	139,009	+0.01(+0.13%)
Oct 03, 2012	6.756	6.829	6.756	6.820	229,182	+0.05(+0.81%)
Oct 02, 2012	6.729	6.838	6.729	6.765	221,510	+0.04(+0.54%)

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.