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 (%)
Jun 29, 2012 6.379 6.415 6.258 6.285 640,292 +0.05(+0.87%)
Jun 28, 2012 5.978 6.271 5.978 6.231 914,905 +0.17(+2.82%)
Jun 27, 2012 6.010 6.073 5.987 6.060 395,754 +0.05(+0.82%)
Jun 26, 2012 5.942 6.064 5.861 6.010 561,587 +0.08(+1.37%)
Jun 25, 2012 5.740 5.996 5.740 5.929 592,046 +0.15(+2.65%)
Jun 22, 2012 5.704 5.861 5.596 5.776 8,075,221 +0.21(+3.72%)
Jun 21, 2012 5.830 5.830 5.555 5.569 1,030,244 -0.25(-4.26%)
Jun 20, 2012 5.726 5.889 5.726 5.816 726,763 +0.08(+1.33%)
Jun 19, 2012 5.744 5.866 5.735 5.740 874,558 +0.02(+0.39%)
Jun 18, 2012 5.654 5.762 5.636 5.717 563,657 +0.05(+0.87%)
Jun 15, 2012 5.609 5.713 5.591 5.668 592,470 +0.07(+1.21%)
Jun 14, 2012 5.645 5.663 5.524 5.600 658,007 -0.02(-0.40%)
Jun 13, 2012 5.564 5.650 5.515 5.623 637,420 +0.04(+0.64%)
Jun 12, 2012 5.528 5.591 5.456 5.587 658,714 +0.05(+0.89%)
Jun 11, 2012 5.771 5.771 5.515 5.537 1,138,835 -0.15(-2.61%)
Jun 08, 2012 5.627 5.722 5.627 5.686 891,220 +0.05(+0.80%)
Jun 07, 2012 6.032 6.056 5.641 5.641 733,349 -0.31(-5.22%)
Jun 06, 2012 5.798 5.960 5.758 5.951 397,497 +0.22(+3.85%)
Jun 05, 2012 5.650 5.744 5.636 5.731 501,972 +0.07(+1.27%)
Jun 04, 2012 5.713 5.731 5.627 5.659 416,634 -0.02(-0.40%)
Jun 01, 2012 5.789 5.818 5.677 5.681 468,486 -0.23(-3.81%)
May 31, 2012 5.857 5.915 5.767 5.906 454,409 +0.04(+0.69%)
May 30, 2012 5.857 5.917 5.830 5.866 425,483 -0.05(-0.76%)
May 29, 2012 5.938 5.947 5.852 5.911 310,969 +0.00(+0.08%)
May 25, 2012 5.920 5.942 5.866 5.906 342,165 -0.01(-0.23%)
May 24, 2012 5.897 5.920 5.848 5.920 458,381 +0.09(+1.47%)
May 23, 2012 5.672 5.852 5.632 5.834 603,610 +0.09(+1.57%)
May 22, 2012 5.717 5.780 5.636 5.744 657,310 +0.05(+0.87%)
May 21, 2012 5.515 5.731 5.515 5.695 636,203 +0.22(+3.94%)
May 18, 2012 5.542 5.632 5.465 5.479 1,021,326 -0.05(-0.98%)
May 17, 2012 5.636 5.686 5.510 5.533 724,569 -0.10(-1.84%)
May 16, 2012 5.749 5.857 5.636 5.636 689,252 -0.04(-0.71%)
May 15, 2012 5.650 5.753 5.614 5.677 761,056 +0.00(+0.08%)
May 14, 2012 5.762 5.794 5.645 5.672 671,166 -0.15(-2.55%)
May 11, 2012 5.776 5.888 5.767 5.821 653,776 -0.02(-0.39%)
May 10, 2012 6.096 6.096 5.767 5.843 1,433,549 -0.18(-3.06%)
May 09, 2012 6.118 6.123 5.852 6.028 1,208,031 -0.13(-2.12%)
May 08, 2012 6.186 6.231 6.141 6.159 543,643 -0.06(-0.94%)
May 07, 2012 6.195 6.294 6.005 6.217 803,196 -0.02(-0.36%)
May 04, 2012 6.307 6.325 6.163 6.240 755,354 -0.07(-1.14%)
May 03, 2012 6.442 6.451 6.289 6.312 643,687 -0.13(-2.03%)
May 02, 2012 6.559 6.622 6.438 6.442 786,998 -0.18(-2.65%)
May 01, 2012 6.600 6.730 6.555 6.618 547,140 +0.01(+0.14%)
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.