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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
May 24, 2011 7.106 7.128 6.976 6.990 635,333 -0.11(-1.51%)
May 23, 2011 6.954 7.155 6.950 7.097 646,480 +0.01(+0.13%)
May 20, 2011 7.074 7.159 7.030 7.088 794,023 -0.00(-0.06%)
May 19, 2011 7.048 7.148 6.968 7.092 559,420 +0.12(+1.66%)
May 18, 2011 6.843 6.976 6.825 6.976 729,569 +0.11(+1.62%)
May 17, 2011 7.168 7.168 6.825 6.865 1,583,082 -0.37(-5.11%)
May 16, 2011 7.230 7.395 7.181 7.235 419,253 -0.03(-0.37%)
May 13, 2011 7.435 7.449 7.248 7.262 306,101 -0.19(-2.51%)
May 12, 2011 7.248 7.467 7.164 7.449 553,314 +0.16(+2.26%)
May 11, 2011 7.404 7.426 7.253 7.284 426,999 -0.12(-1.62%)
May 10, 2011 7.141 7.453 7.123 7.404 650,588 +0.29(+4.14%)
May 09, 2011 7.025 7.132 7.025 7.110 507,357 +0.06(+0.88%)
May 06, 2011 7.008 7.137 6.954 7.048 383,760 +0.10(+1.41%)
May 05, 2011 7.074 7.101 6.927 6.950 578,513 -0.18(-2.50%)
May 04, 2011 7.164 7.164 7.070 7.128 582,152 -0.01(-0.12%)
May 03, 2011 7.083 7.173 7.079 7.137 404,635 +0.03(+0.38%)
May 02, 2011 7.128 7.146 7.101 7.110 813,310 -0.36(-4.77%)
Apr 29, 2011 7.426 7.489 7.315 7.467 578,024 +0.04(+0.48%)
Apr 28, 2011 7.306 7.440 7.282 7.431 552,448 +0.13(+1.77%)
Apr 27, 2011 7.177 7.337 7.164 7.302 558,448 +0.14(+1.99%)
Apr 26, 2011 7.181 7.244 7.137 7.159 646,166 +0.01(+0.12%)
Apr 25, 2011 7.008 7.244 6.994 7.150 928,505 +0.32(+4.63%)
Apr 21, 2011 6.812 6.834 6.733 6.834 500,293 +0.04(+0.59%)
Apr 20, 2011 6.763 6.812 6.736 6.794 503,161 +0.09(+1.40%)
Apr 19, 2011 6.714 6.785 6.674 6.700 509,078 +0.02(+0.33%)
Apr 18, 2011 6.651 6.763 6.633 6.678 491,675 -0.06(-0.86%)
Apr 15, 2011 6.665 6.765 6.656 6.736 512,302 +0.07(+1.00%)
Apr 14, 2011 6.509 6.678 6.509 6.669 516,737 +0.12(+1.91%)
Apr 13, 2011 6.682 6.682 6.535 6.544 464,881 -0.07(-1.01%)
Apr 12, 2011 6.723 6.723 6.571 6.611 504,668 -0.00(-0.07%)
Apr 11, 2011 6.669 6.707 6.598 6.616 460,196 -0.04(-0.67%)
Apr 08, 2011 6.682 6.727 6.647 6.660 353,697 -0.02(-0.33%)
Apr 07, 2011 6.682 6.736 6.625 6.682 530,618 +0.02(+0.33%)
Apr 06, 2011 6.669 6.678 6.633 6.660 565,063 +0.01(+0.20%)
Apr 05, 2011 6.642 6.678 6.620 6.647 593,099 -0.02(-0.33%)
Apr 04, 2011 6.620 6.669 6.607 6.669 533,795 +0.07(+1.01%)
Apr 01, 2011 6.602 6.660 6.571 6.602 549,561 +0.04(+0.54%)
Mar 31, 2011 6.433 6.567 6.420 6.567 405,100 +0.10(+1.59%)
Mar 30, 2011 6.464 6.464 6.464 6.464 599,387 -0.02(-0.27%)
Mar 29, 2011 6.460 6.500 6.415 6.482 546,755 +0.02(+0.34%)
Mar 28, 2011 6.576 6.576 6.460 6.460 729,861 -0.11(-1.70%)
Mar 25, 2011 6.580 6.665 6.513 6.571 961,118 -0.23(-3.34%)
Mar 24, 2011 6.794 6.812 6.705 6.798 1,103,352 +0.04(+0.53%)
Mar 23, 2011 6.754 6.807 6.687 6.763 765,022 +0.02(+0.26%)
Mar 22, 2011 6.740 6.776 6.709 6.745 568,628 +0.02(+0.26%)
Mar 21, 2011 6.709 6.731 6.678 6.727 1,162,466 +0.16(+2.37%)
Mar 18, 2011 6.558 6.571 6.268 6.571 2,629,853 -0.02(-0.27%)
Mar 17, 2011 6.825 6.843 6.535 6.589 1,086,961 -0.12(-1.73%)
Mar 16, 2011 6.758 6.772 6.656 6.705 768,068 -0.06(-0.92%)
Mar 15, 2011 6.763 6.794 6.736 6.767 706,476 -0.01(-0.13%)
Mar 14, 2011 6.749 6.861 6.691 6.776 898,792 -0.04(-0.52%)
Mar 11, 2011 6.696 6.861 6.625 6.812 1,005,675 +0.11(+1.59%)
Mar 10, 2011 6.723 6.723 6.241 6.705 2,693,824 -0.19(-2.78%)
Mar 09, 2011 6.985 7.017 6.892 6.896 473,588 -0.08(-1.21%)
Mar 08, 2011 6.878 7.043 6.861 6.981 735,004 +0.11(+1.56%)
Mar 07, 2011 7.150 7.150 6.829 6.874 1,110,668 -0.25(-3.56%)
Mar 04, 2011 7.217 7.239 7.034 7.128 415,603 -0.10(-1.42%)
Mar 03, 2011 7.097 7.284 7.097 7.230 445,024 +0.20(+2.79%)
Mar 02, 2011 7.097 7.101 6.901 7.034 811,653 -0.04(-0.63%)
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.