Skip to main content

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

Historical Prices

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.