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

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2013 7.622 7.631 7.563 7.613 404,770 +0.02(+0.30%)
Apr 29, 2013 7.586 7.617 7.541 7.590 307,115 +0.04(+0.48%)
Apr 26, 2013 7.518 7.575 7.451 7.554 251,922 +0.04(+0.54%)
Apr 25, 2013 7.473 7.563 7.428 7.514 334,394 +0.04(+0.54%)
Apr 24, 2013 7.419 7.518 7.397 7.473 271,187 +0.02(+0.24%)
Apr 23, 2013 7.451 7.478 7.412 7.455 342,809 +0.05(+0.73%)
Apr 22, 2013 7.370 7.464 7.298 7.401 285,519 +0.06(+0.80%)
Apr 19, 2013 7.311 7.406 7.266 7.343 530,405 -0.20(-2.63%)
Apr 18, 2013 7.541 7.586 7.491 7.541 853,824 -0.03(-0.42%)
Apr 17, 2013 7.563 7.595 7.473 7.572 630,905 +0.01(+0.12%)
Apr 16, 2013 7.451 7.608 7.451 7.563 514,698 +0.15(+2.07%)
Apr 15, 2013 7.469 7.482 7.316 7.410 536,886 -0.05(-0.72%)
Apr 12, 2013 7.401 7.505 7.392 7.464 246,895 +0.08(+1.04%)
Apr 11, 2013 7.464 7.473 7.365 7.388 537,699 -0.06(-0.79%)
Apr 10, 2013 7.356 7.509 7.329 7.446 540,349 +0.13(+1.78%)
Apr 09, 2013 7.257 7.334 7.248 7.316 506,008 +0.09(+1.25%)
Apr 08, 2013 7.248 7.284 7.207 7.225 372,106 +0.02(+0.25%)
Apr 05, 2013 7.189 7.248 7.063 7.207 301,526 -0.05(-0.62%)
Apr 04, 2013 7.113 7.307 7.098 7.253 298,865 +0.18(+2.48%)
Apr 03, 2013 7.194 7.257 7.059 7.077 326,642 -0.14(-2.00%)
Apr 02, 2013 7.176 7.248 7.140 7.221 303,110 +0.08(+1.07%)
Apr 01, 2013 7.171 7.176 7.113 7.144 193,335 +0.00(+0.00%)
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%)
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.