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

Compass Diversified Holdings (NY: CODI )

22.64 +0.31 (+1.37%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2013 6.933 7.095 6.933 7.086 192,651 +0.11(+1.55%)
Feb 28, 2013 6.996 7.059 6.942 6.978 268,595 -0.02(-0.26%)
Feb 27, 2013 6.991 7.054 6.928 6.996 282,369 +0.02(+0.26%)
Feb 26, 2013 6.973 7.050 6.919 6.978 183,806 -0.01(-0.13%)
Feb 22, 2013 7.023 7.140 6.978 6.987 192,629 -0.01(-0.13%)
Feb 21, 2013 7.086 7.090 6.982 6.996 257,893 -0.09(-1.21%)
Feb 20, 2013 7.153 7.171 7.072 7.081 179,028 -0.10(-1.38%)
Feb 19, 2013 7.113 7.212 7.113 7.180 460,214 +0.08(+1.14%)
Feb 15, 2013 7.126 7.126 7.086 7.099 247,633 -0.02(-0.32%)
Feb 14, 2013 7.059 7.131 7.045 7.122 288,844 +0.05(+0.64%)
Feb 13, 2013 7.068 7.113 7.045 7.077 267,453 +0.02(+0.32%)
Feb 12, 2013 7.117 7.131 7.023 7.054 253,957 -0.04(-0.57%)
Feb 11, 2013 7.014 7.113 7.014 7.095 318,070 +0.12(+1.68%)
Feb 08, 2013 7.135 7.135 6.951 6.978 620,310 -0.12(-1.71%)
Feb 07, 2013 7.171 7.176 7.054 7.099 338,688 -0.04(-0.57%)
Feb 06, 2013 7.090 7.158 6.996 7.140 261,698 -0.01(-0.19%)
Feb 04, 2013 7.189 7.194 7.135 7.153 215,781 -0.03(-0.44%)
Feb 01, 2013 7.180 7.207 7.104 7.185 251,906 +0.06(+0.88%)
Jan 31, 2013 7.086 7.162 7.014 7.122 499,151 +0.06(+0.83%)
Jan 30, 2013 7.090 7.108 7.023 7.063 244,578 -0.03(-0.38%)
Jan 29, 2013 7.081 7.149 7.032 7.090 247,015 -0.01(-0.13%)
Jan 28, 2013 7.023 7.099 7.014 7.099 386,957 +0.07(+1.02%)
Jan 25, 2013 7.023 7.081 6.978 7.027 330,441 +0.01(+0.19%)
Jan 24, 2013 7.090 7.131 6.978 7.014 478,017 -0.08(-1.14%)
Jan 23, 2013 7.225 7.239 7.090 7.095 658,458 -0.19(-2.60%)
Jan 22, 2013 7.153 7.298 7.117 7.284 1,564,492 +0.18(+2.47%)
Jan 18, 2013 7.099 7.135 7.090 7.108 646,892 +0.01(+0.19%)
Jan 17, 2013 7.045 7.108 7.023 7.095 536,002 +0.06(+0.83%)
Jan 16, 2013 7.095 7.099 7.000 7.036 549,352 -0.04(-0.51%)
Jan 15, 2013 6.973 7.072 6.955 7.072 607,775 +0.10(+1.42%)
Jan 14, 2013 6.928 6.991 6.901 6.973 728,580 +0.07(+1.04%)
Jan 11, 2013 6.901 6.951 6.820 6.901 740,966 +0.00(+0.00%)
Jan 10, 2013 6.856 6.924 6.843 6.901 540,722 +0.10(+1.52%)
Jan 09, 2013 6.820 6.843 6.780 6.798 279,137 -0.01(-0.13%)
Jan 08, 2013 6.771 6.852 6.766 6.807 265,365 +0.04(+0.53%)
Jan 07, 2013 6.798 6.834 6.753 6.771 328,706 -0.00(-0.07%)
Jan 04, 2013 6.789 6.807 6.739 6.775 312,823 +0.01(+0.13%)
Jan 03, 2013 6.744 6.793 6.685 6.766 339,395 +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.