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

Compass Diversified Holdings (NY: CODI )

23.21 +0.26 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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%)
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.