Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.193 7.252 7.152 7.225 263,707 +0.06(+0.89%)
Mar 27, 2013 7.207 7.216 7.148 7.161 239,750 -0.05(-0.63%)
Mar 26, 2013 7.170 7.230 7.148 7.207 221,947 +0.05(+0.64%)
Mar 25, 2013 7.148 7.202 7.111 7.161 308,491 +0.03(+0.45%)
Mar 22, 2013 7.089 7.166 7.084 7.130 255,819 +0.05(+0.71%)
Mar 21, 2013 7.130 7.152 7.020 7.079 236,169 -0.05(-0.64%)
Mar 20, 2013 7.043 7.134 7.029 7.125 179,871 +0.12(+1.69%)
Mar 19, 2013 7.020 7.057 6.975 7.007 261,225 +0.02(+0.33%)
Mar 18, 2013 6.847 7.033 6.838 6.984 251,918 +0.11(+1.59%)
Mar 15, 2013 7.034 7.070 6.870 6.875 539,522 -0.19(-2.64%)
Mar 14, 2013 7.057 7.084 6.970 7.061 170,564 +0.05(+0.65%)
Mar 13, 2013 7.016 7.129 6.947 7.016 441,101 -0.03(-0.39%)
Mar 12, 2013 7.102 7.157 7.043 7.043 420,056 -0.10(-1.34%)
Mar 11, 2013 7.111 7.139 7.079 7.139 231,818 +0.01(+0.13%)
Mar 08, 2013 7.170 7.234 7.102 7.130 231,864 -0.05(-0.76%)
Mar 07, 2013 7.111 7.202 7.057 7.184 251,301 +0.05(+0.64%)
Mar 06, 2013 7.143 7.207 7.084 7.139 261,341 -0.03(-0.38%)
Mar 05, 2013 7.248 7.248 7.107 7.166 260,294 -0.07(-0.94%)
Mar 04, 2013 7.175 7.239 7.143 7.234 174,604 +0.07(+0.95%)
Mar 01, 2013 7.011 7.175 7.011 7.166 190,500 +0.11(+1.55%)
Feb 28, 2013 7.075 7.139 7.020 7.057 265,596 -0.02(-0.26%)
Feb 27, 2013 7.070 7.134 7.007 7.075 279,216 +0.02(+0.26%)
Feb 26, 2013 7.052 7.130 6.997 7.057 181,753 -0.01(-0.13%)
Feb 22, 2013 7.102 7.221 7.057 7.066 190,478 -0.01(-0.13%)
Feb 21, 2013 7.166 7.170 7.061 7.075 255,013 -0.09(-1.21%)
Feb 20, 2013 7.234 7.252 7.152 7.161 177,029 -0.10(-1.38%)
Feb 19, 2013 7.193 7.293 7.193 7.262 455,075 +0.08(+1.14%)
Feb 15, 2013 7.207 7.207 7.166 7.180 244,868 -0.02(-0.32%)
Feb 14, 2013 7.139 7.211 7.125 7.202 285,619 +0.05(+0.64%)
Feb 13, 2013 7.148 7.193 7.125 7.157 264,467 +0.02(+0.32%)
Feb 12, 2013 7.198 7.211 7.102 7.134 251,121 -0.04(-0.57%)
Feb 11, 2013 7.093 7.193 7.093 7.175 314,519 +0.12(+1.68%)
Feb 08, 2013 7.216 7.216 7.029 7.057 613,383 -0.12(-1.71%)
Feb 07, 2013 7.252 7.257 7.134 7.180 334,907 -0.04(-0.57%)
Feb 06, 2013 7.170 7.239 7.075 7.221 258,776 -0.01(-0.19%)
Feb 04, 2013 7.271 7.275 7.216 7.234 213,372 -0.03(-0.44%)
Feb 01, 2013 7.262 7.289 7.184 7.266 249,094 +0.06(+0.88%)
Jan 31, 2013 7.166 7.243 7.093 7.202 493,577 +0.06(+0.83%)
Jan 30, 2013 7.170 7.189 7.102 7.143 241,847 -0.03(-0.38%)
Jan 29, 2013 7.161 7.230 7.111 7.170 244,257 -0.01(-0.13%)
Jan 28, 2013 7.102 7.180 7.093 7.180 382,637 +0.07(+1.02%)
Jan 25, 2013 7.102 7.161 7.057 7.107 326,751 +0.01(+0.19%)
Jan 24, 2013 7.170 7.211 7.057 7.093 472,680 -0.08(-1.14%)
Jan 23, 2013 7.307 7.321 7.170 7.175 651,106 -0.19(-2.60%)
Jan 22, 2013 7.234 7.380 7.198 7.366 1,547,024 +0.18(+2.47%)
Jan 18, 2013 7.180 7.216 7.170 7.189 639,669 +0.01(+0.19%)
Jan 17, 2013 7.125 7.189 7.102 7.175 530,017 +0.06(+0.83%)
Jan 16, 2013 7.175 7.180 7.079 7.116 543,218 -0.04(-0.51%)
Jan 15, 2013 7.052 7.152 7.034 7.152 600,988 +0.10(+1.42%)
Jan 14, 2013 7.007 7.070 6.979 7.052 720,445 +0.07(+1.04%)
Jan 11, 2013 6.979 7.029 6.897 6.979 732,693 +0.00(+0.00%)
Jan 10, 2013 6.934 7.002 6.920 6.979 534,685 +0.10(+1.52%)
Jan 09, 2013 6.897 6.920 6.856 6.875 276,021 -0.01(-0.13%)
Jan 08, 2013 6.847 6.929 6.843 6.884 262,402 +0.04(+0.53%)
Jan 07, 2013 6.875 6.911 6.829 6.847 325,035 -0.00(-0.07%)
Jan 04, 2013 6.865 6.884 6.815 6.852 309,331 +0.01(+0.13%)
Jan 03, 2013 6.820 6.870 6.761 6.843 335,605 +0.03(+0.40%)
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.