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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2011 7.505 7.568 7.392 7.545 572,003 +0.04(+0.48%)
Apr 28, 2011 7.383 7.518 7.358 7.509 546,693 +0.13(+1.77%)
Apr 27, 2011 7.253 7.415 7.239 7.379 552,631 +0.14(+1.99%)
Apr 26, 2011 7.257 7.320 7.212 7.234 639,435 +0.01(+0.12%)
Apr 25, 2011 7.081 7.320 7.068 7.225 918,833 +0.32(+4.63%)
Apr 21, 2011 6.883 6.906 6.804 6.906 495,081 +0.04(+0.59%)
Apr 20, 2011 6.834 6.883 6.807 6.865 497,920 +0.09(+1.40%)
Apr 19, 2011 6.784 6.856 6.744 6.771 503,776 +0.02(+0.33%)
Apr 18, 2011 6.721 6.834 6.703 6.748 486,554 -0.06(-0.86%)
Apr 15, 2011 6.735 6.836 6.726 6.807 506,965 +0.07(+1.00%)
Apr 14, 2011 6.577 6.748 6.577 6.739 511,355 +0.13(+1.91%)
Apr 13, 2011 6.753 6.753 6.604 6.613 460,038 -0.07(-1.01%)
Apr 12, 2011 6.793 6.793 6.640 6.681 499,411 -0.00(-0.07%)
Apr 11, 2011 6.739 6.778 6.667 6.685 455,402 -0.05(-0.67%)
Apr 08, 2011 6.753 6.798 6.717 6.730 350,012 -0.02(-0.33%)
Apr 07, 2011 6.753 6.807 6.694 6.753 525,091 +0.02(+0.33%)
Apr 06, 2011 6.739 6.748 6.703 6.730 559,177 +0.01(+0.20%)
Apr 05, 2011 6.712 6.748 6.690 6.717 586,921 -0.02(-0.33%)
Apr 04, 2011 6.690 6.739 6.676 6.739 528,234 +0.07(+1.01%)
Apr 01, 2011 6.672 6.730 6.640 6.672 543,837 +0.04(+0.54%)
Mar 31, 2011 6.501 6.636 6.487 6.636 400,880 +0.10(+1.59%)
Mar 30, 2011 6.532 6.532 6.532 6.532 593,143 -0.02(-0.27%)
Mar 29, 2011 6.528 6.568 6.483 6.550 541,060 +0.02(+0.34%)
Mar 28, 2011 6.645 6.645 6.528 6.528 722,258 -0.11(-1.69%)
Mar 25, 2011 6.649 6.735 6.582 6.640 951,106 -0.23(-3.34%)
Mar 24, 2011 6.865 6.883 6.775 6.870 1,091,859 +0.04(+0.53%)
Mar 23, 2011 6.825 6.879 6.757 6.834 757,053 +0.02(+0.26%)
Mar 22, 2011 6.811 6.847 6.780 6.816 562,704 +0.02(+0.26%)
Mar 21, 2011 6.780 6.802 6.748 6.798 1,150,357 +0.16(+2.37%)
Mar 18, 2011 6.627 6.640 6.334 6.640 2,602,458 -0.02(-0.27%)
Mar 17, 2011 6.897 6.915 6.604 6.658 1,075,639 -0.12(-1.73%)
Mar 16, 2011 6.829 6.843 6.726 6.775 760,067 -0.06(-0.92%)
Mar 15, 2011 6.834 6.865 6.807 6.838 699,117 -0.01(-0.13%)
Mar 14, 2011 6.820 6.933 6.762 6.847 889,429 -0.04(-0.52%)
Mar 11, 2011 6.766 6.933 6.694 6.883 995,199 +0.11(+1.59%)
Mar 10, 2011 6.793 6.793 6.307 6.775 2,665,763 -0.19(-2.78%)
Mar 09, 2011 7.059 7.090 6.965 6.969 468,654 -0.09(-1.21%)
Mar 08, 2011 6.951 7.117 6.933 7.054 727,347 +0.11(+1.56%)
Mar 07, 2011 7.225 7.225 6.901 6.946 1,099,098 -0.26(-3.56%)
Mar 04, 2011 7.293 7.316 7.108 7.203 411,274 -0.10(-1.42%)
Mar 03, 2011 7.171 7.361 7.171 7.307 440,388 +0.20(+2.79%)
Mar 02, 2011 7.171 7.176 6.973 7.108 803,198 -0.05(-0.63%)
Mar 01, 2011 7.356 7.415 7.144 7.153 703,464 -0.14(-1.97%)
Feb 28, 2011 7.248 7.352 7.234 7.298 635,812 +0.06(+0.81%)
Feb 25, 2011 7.126 7.248 7.068 7.239 607,521 +0.14(+1.90%)
Feb 24, 2011 6.991 7.131 6.960 7.104 1,063,157 +0.11(+1.61%)
Feb 23, 2011 7.388 7.415 6.775 6.991 1,774,134 -0.37(-5.07%)
Feb 22, 2011 7.460 7.653 7.347 7.365 1,286,827 -0.16(-2.15%)
Feb 18, 2011 7.725 7.766 7.266 7.527 3,920,060 -0.59(-7.21%)
Feb 17, 2011 8.108 8.130 8.067 8.112 254,927 +0.00(+0.06%)
Feb 16, 2011 8.054 8.108 8.018 8.108 257,877 +0.07(+0.84%)
Feb 15, 2011 8.058 8.076 8.013 8.040 203,349 -0.04(-0.50%)
Feb 14, 2011 8.085 8.126 8.045 8.081 386,684 +0.02(+0.28%)
Feb 11, 2011 7.937 8.058 7.883 8.058 281,303 +0.11(+1.42%)
Feb 10, 2011 7.950 8.036 7.874 7.946 321,738 -0.06(-0.73%)
Feb 09, 2011 8.054 8.103 7.959 8.004 230,151 -0.06(-0.73%)
Feb 08, 2011 8.018 8.072 7.941 8.063 367,361 +0.04(+0.50%)
Feb 07, 2011 7.937 8.063 7.878 8.022 335,454 +0.09(+1.08%)
Feb 04, 2011 7.905 7.964 7.842 7.937 322,915 +0.03(+0.34%)
Feb 03, 2011 7.991 8.081 7.905 7.910 310,855 -0.10(-1.29%)
Feb 02, 2011 7.914 8.031 7.914 8.013 293,991 +0.07(+0.91%)
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.