Indicators

Compass Diversified Holdings (NY: CODI )

23.25 +0.04 (+0.17%)

Streaming Delayed Price Updated: 11:14 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.487	6.685	6.483	6.483	449,425	+0.00(+0.00%)
Oct 26, 2012	6.591	6.483	6.483	6.483	236,790	-0.09(-1.37%)
Oct 25, 2012	6.546	6.609	6.505	6.573	150,111	+0.00(+0.00%)
Oct 24, 2012	6.492	6.595	6.482	6.573	238,978	+0.05(+0.83%)
Oct 23, 2012	6.708	6.708	6.424	6.519	529,143	-0.50(-7.06%)
Oct 19, 2012	6.978	7.067	6.888	7.014	720,228	+0.03(+0.45%)
Oct 18, 2012	6.973	6.996	6.960	6.982	422,149	+0.04(+0.52%)
Oct 17, 2012	6.919	6.969	6.910	6.946	306,413	+0.04(+0.52%)
Oct 16, 2012	6.838	6.910	6.820	6.910	305,913	+0.11(+1.66%)
Oct 15, 2012	6.834	6.879	6.753	6.798	304,847	-0.00(-0.07%)
Oct 12, 2012	6.829	6.829	6.753	6.802	238,041	+0.00(+0.07%)
Oct 11, 2012	6.757	6.820	6.708	6.798	269,299	+0.09(+1.34%)
Oct 10, 2012	6.694	6.771	6.676	6.708	248,888	+0.05(+0.81%)
Oct 09, 2012	6.762	6.762	6.640	6.654	194,241	-0.09(-1.27%)
Oct 08, 2012	6.748	6.766	6.699	6.739	137,305	-0.02(-0.27%)
Oct 05, 2012	6.748	6.798	6.712	6.757	187,957	+0.00(+0.07%)
Oct 04, 2012	6.735	6.784	6.730	6.753	140,579	+0.01(+0.13%)
Oct 03, 2012	6.681	6.753	6.681	6.744	231,770	+0.05(+0.81%)
Oct 02, 2012	6.654	6.762	6.654	6.690	224,011	+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.