Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.415 6.415 6.330 6.357 194,028 -0.05(-0.84%)
Nov 29, 2012 6.366 6.456 6.339 6.411 302,374 +0.08(+1.21%)
Nov 28, 2012 6.357 6.397 6.307 6.334 201,629 -0.01(-0.21%)
Nov 27, 2012 6.393 6.478 6.267 6.348 197,162 -0.03(-0.49%)
Nov 26, 2012 6.330 6.424 6.303 6.379 297,659 -0.00(-0.07%)
Nov 23, 2012 6.321 6.406 6.316 6.384 88,339 +0.07(+1.14%)
Nov 21, 2012 6.361 6.361 6.226 6.312 158,063 -0.01(-0.21%)
Nov 20, 2012 6.384 6.384 6.199 6.325 324,816 -0.05(-0.71%)
Nov 19, 2012 6.438 6.474 6.316 6.370 258,795 +0.01(+0.14%)
Nov 16, 2012 6.303 6.379 6.145 6.361 385,453 +0.06(+0.93%)
Nov 15, 2012 6.087 6.366 6.073 6.303 401,955 +0.22(+3.55%)
Nov 14, 2012 6.271 6.303 6.078 6.087 558,180 -0.22(-3.43%)
Nov 13, 2012 6.276 6.384 6.258 6.303 342,151 +0.01(+0.21%)
Nov 12, 2012 6.195 6.321 6.195 6.289 261,747 +0.05(+0.72%)
Nov 09, 2012 6.231 6.289 6.078 6.244 572,896 -0.02(-0.36%)
Nov 08, 2012 6.415 6.492 6.168 6.267 585,782 -0.15(-2.38%)
Nov 07, 2012 6.424 6.469 6.312 6.420 674,409 -0.09(-1.31%)
Nov 06, 2012 6.532 6.573 6.505 6.505 152,774 +0.00(+0.00%)
Nov 05, 2012 6.496 6.573 6.483 6.505 334,226 -0.03(-0.48%)
Nov 02, 2012 6.667 6.672 6.537 6.537 240,185 -0.07(-1.02%)
Nov 01, 2012 6.456 6.658 6.456 6.604 325,496 +0.12(+1.87%)
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%)
Oct 01, 2012 6.663 6.748 6.636 6.654 167,321 +0.00(+0.00%)
Sep 28, 2012 6.663 6.715 6.587 6.654 151,399 -0.01(-0.20%)
Sep 27, 2012 6.595 6.676 6.577 6.667 327,615 +0.09(+1.37%)
Sep 26, 2012 6.595 6.667 6.568 6.577 193,564 -0.02(-0.34%)
Sep 25, 2012 6.712 6.744 6.586 6.600 308,143 -0.11(-1.61%)
Sep 24, 2012 6.685 6.748 6.676 6.708 358,311 +0.01(+0.20%)
Sep 21, 2012 6.735 6.766 6.685 6.694 374,480 -0.02(-0.34%)
Sep 20, 2012 6.685 6.771 6.685 6.717 375,500 +0.01(+0.13%)
Sep 19, 2012 6.600 6.748 6.600 6.708 218,240 +0.12(+1.78%)
Sep 18, 2012 6.685 6.798 6.550 6.591 860,741 -0.25(-3.62%)
Sep 17, 2012 6.802 6.856 6.697 6.838 244,949 +0.04(+0.53%)
Sep 14, 2012 6.766 6.892 6.762 6.802 300,644 +0.03(+0.47%)
Sep 13, 2012 6.708 6.798 6.663 6.771 183,632 +0.05(+0.74%)
Sep 12, 2012 6.694 6.753 6.685 6.721 111,764 +0.03(+0.40%)
Sep 11, 2012 6.762 6.807 6.663 6.694 236,679 -0.06(-0.87%)
Sep 10, 2012 6.744 6.807 6.730 6.753 358,074 +0.00(+0.07%)
Sep 07, 2012 6.672 6.753 6.667 6.748 224,758 +0.08(+1.22%)
Sep 06, 2012 6.595 6.681 6.573 6.667 248,415 +0.09(+1.37%)
Sep 05, 2012 6.609 6.663 6.550 6.577 178,561 -0.06(-0.88%)
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.