Skip to main content

Compass Diversified Holdings (NY: CODI )

24.00 -0.04 (-0.19%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.576 7.598 7.507 7.557 474,468 -0.10(-1.37%)
Nov 29, 2010 7.603 7.676 7.444 7.662 464,781 +0.03(+0.36%)
Nov 26, 2010 7.576 7.680 7.544 7.635 94,106 -0.01(-0.18%)
Nov 24, 2010 7.594 7.649 7.649 7.649 291,453 +0.16(+2.19%)
Nov 23, 2010 7.489 7.557 7.480 7.485 422,463 -0.12(-1.62%)
Nov 22, 2010 7.585 7.612 7.466 7.608 517,383 -0.00(-0.06%)
Nov 19, 2010 7.567 7.689 7.521 7.612 1,357,274 +0.05(+0.66%)
Nov 18, 2010 7.589 7.630 7.535 7.562 621,721 +0.04(+0.54%)
Nov 17, 2010 7.526 7.576 7.453 7.521 570,703 -0.01(-0.18%)
Nov 16, 2010 7.639 7.649 7.453 7.535 969,234 -0.15(-1.90%)
Nov 15, 2010 7.630 7.689 7.576 7.680 1,238,259 +0.05(+0.60%)
Nov 12, 2010 7.658 7.671 7.516 7.635 4,932,692 -0.46(-5.73%)
Nov 11, 2010 7.867 8.113 7.853 8.099 410,003 +0.15(+1.95%)
Nov 10, 2010 7.781 7.963 7.680 7.944 318,857 +0.14(+1.75%)
Nov 09, 2010 8.017 8.072 7.781 7.808 419,259 -0.21(-2.67%)
Nov 08, 2010 8.149 8.163 8.013 8.022 406,119 -0.06(-0.79%)
Nov 05, 2010 8.013 8.149 8.013 8.086 400,099 +0.02(+0.23%)
Nov 04, 2010 7.944 8.086 7.876 8.067 676,364 +0.23(+2.90%)
Nov 03, 2010 7.740 7.858 7.658 7.840 296,657 +0.12(+1.59%)
Nov 02, 2010 7.671 7.762 7.612 7.717 310,670 +0.15(+1.92%)
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.