Indicators

Compass Diversified Holdings (NY: CODI )

23.43 +0.48 (+2.09%)

Streaming Delayed Price Updated: 11:52 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.113	7.171	7.072	7.144	266,685	+0.06(+0.89%)
Mar 27, 2013	7.126	7.135	7.068	7.081	242,457	-0.05(-0.63%)
Mar 26, 2013	7.090	7.149	7.068	7.126	224,453	+0.05(+0.64%)
Mar 25, 2013	7.068	7.122	7.032	7.081	311,975	+0.03(+0.45%)
Mar 22, 2013	7.009	7.086	7.005	7.050	258,708	+0.05(+0.71%)
Mar 21, 2013	7.050	7.072	6.942	7.000	238,836	-0.05(-0.64%)
Mar 20, 2013	6.964	7.054	6.951	7.045	181,902	+0.12(+1.69%)
Mar 19, 2013	6.942	6.978	6.897	6.928	264,175	+0.02(+0.33%)
Mar 18, 2013	6.771	6.955	6.762	6.906	254,763	+0.11(+1.59%)
Mar 15, 2013	6.955	6.991	6.793	6.798	545,614	-0.18(-2.64%)
Mar 14, 2013	6.978	7.005	6.892	6.982	172,490	+0.05(+0.65%)
Mar 13, 2013	6.937	7.050	6.870	6.937	446,082	-0.03(-0.39%)
Mar 12, 2013	7.023	7.077	6.964	6.964	424,799	-0.09(-1.34%)
Mar 11, 2013	7.032	7.059	7.000	7.059	234,436	+0.01(+0.13%)
Mar 08, 2013	7.090	7.153	7.023	7.050	234,482	-0.05(-0.76%)
Mar 07, 2013	7.032	7.122	6.978	7.104	254,139	+0.05(+0.64%)
Mar 06, 2013	7.063	7.126	7.005	7.059	264,292	-0.03(-0.38%)
Mar 05, 2013	7.167	7.167	7.027	7.086	263,233	-0.07(-0.94%)
Mar 04, 2013	7.095	7.158	7.064	7.153	176,575	+0.07(+0.95%)

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.