Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.730	6.730	6.609	6.609	326,387	-0.10(-1.54%)
Apr 27, 2012	6.739	6.739	6.591	6.712	289,264	+0.01(+0.20%)
Apr 26, 2012	6.663	6.717	6.555	6.699	479,275	+0.09(+1.29%)
Apr 25, 2012	6.604	6.675	6.532	6.613	357,860	+0.07(+1.10%)
Apr 24, 2012	6.451	6.555	6.433	6.541	309,745	+0.09(+1.47%)
Apr 23, 2012	6.505	6.564	6.393	6.447	461,606	-0.19(-2.92%)
Apr 20, 2012	6.739	6.739	6.640	6.640	517,186	-0.17(-2.45%)
Apr 19, 2012	6.784	6.825	6.685	6.807	780,630	+0.06(+0.87%)
Apr 18, 2012	6.753	6.802	6.685	6.748	468,010	-0.01(-0.20%)
Apr 17, 2012	6.672	6.816	6.658	6.762	939,817	+0.13(+1.90%)
Apr 16, 2012	6.600	6.672	6.559	6.636	259,941	+0.09(+1.38%)
Apr 13, 2012	6.663	6.681	6.546	6.546	336,374	-0.16(-2.42%)
Apr 12, 2012	6.654	6.757	6.604	6.708	440,877	+0.09(+1.36%)
Apr 11, 2012	6.523	6.658	6.505	6.618	458,183	+0.20(+3.16%)
Apr 10, 2012	6.555	6.591	6.370	6.415	750,878	-0.14(-2.13%)
Apr 09, 2012	6.577	6.636	6.550	6.555	306,199	-0.12(-1.75%)
Apr 05, 2012	6.667	6.762	6.645	6.672	244,449	-0.02(-0.27%)
Apr 04, 2012	6.609	6.753	6.591	6.690	368,163	+0.04(+0.61%)
Apr 03, 2012	6.811	6.811	6.609	6.649	513,278	-0.17(-2.44%)

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.