Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.834	6.856	6.681	6.721	448,885	-0.11(-1.58%)
Feb 28, 2012	6.852	6.861	6.748	6.829	313,734	+0.00(+0.00%)
Feb 27, 2012	6.658	6.861	6.604	6.829	346,614	+0.10(+1.47%)
Feb 24, 2012	6.834	6.865	6.672	6.730	294,920	-0.12(-1.71%)
Feb 23, 2012	6.618	6.865	6.618	6.847	279,188	+0.23(+3.40%)
Feb 22, 2012	6.771	6.870	6.622	6.622	373,378	-0.18(-2.65%)
Feb 21, 2012	7.014	7.014	6.780	6.802	386,531	-0.14(-1.95%)
Feb 17, 2012	6.847	6.942	6.789	6.937	478,932	+0.11(+1.65%)
Feb 16, 2012	6.604	6.874	6.591	6.825	443,007	+0.21(+3.20%)
Feb 15, 2012	6.825	6.825	6.591	6.613	579,271	-0.16(-2.39%)
Feb 14, 2012	6.843	6.874	6.736	6.775	345,095	-0.09(-1.38%)
Feb 13, 2012	6.667	6.870	6.667	6.870	556,074	+0.25(+3.74%)
Feb 10, 2012	6.690	6.717	6.582	6.622	666,459	-0.13(-1.87%)
Feb 09, 2012	6.735	6.762	6.663	6.748	329,603	+0.01(+0.13%)
Feb 08, 2012	6.748	6.780	6.667	6.739	488,122	+0.00(+0.00%)
Feb 07, 2012	6.667	6.748	6.636	6.739	536,755	+0.07(+1.08%)
Feb 06, 2012	6.640	6.730	6.595	6.667	434,882	-0.01(-0.13%)
Feb 03, 2012	6.483	6.699	6.483	6.676	615,845	+0.27(+4.22%)
Feb 02, 2012	6.541	6.573	6.402	6.406	558,484	-0.13(-2.00%)

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.