Indicators

Compass Diversified Holdings (NY: CODI )

23.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	7.424	7.446	7.392	7.424	267,846	+0.03(+0.43%)
Jun 29, 2011	7.356	7.428	7.305	7.392	325,605	+0.05(+0.67%)
Jun 28, 2011	7.316	7.356	7.293	7.343	300,604	+0.04(+0.55%)
Jun 27, 2011	7.225	7.361	7.221	7.302	355,213	+0.07(+0.93%)
Jun 24, 2011	7.289	7.316	7.180	7.234	880,409	-0.05(-0.62%)
Jun 23, 2011	7.289	7.361	7.180	7.280	522,652	-0.10(-1.34%)
Jun 22, 2011	7.284	7.545	7.234	7.379	762,131	+0.08(+1.11%)
Jun 21, 2011	7.253	7.428	7.253	7.298	491,065	+0.10(+1.44%)
Jun 20, 2011	7.158	7.203	7.104	7.194	495,017	+0.05(+0.69%)
Jun 17, 2011	7.135	7.244	7.090	7.144	705,370	+0.05(+0.76%)
Jun 16, 2011	6.982	7.180	6.978	7.090	539,861	+0.10(+1.48%)
Jun 15, 2011	7.009	7.054	6.915	6.987	452,697	-0.09(-1.34%)
Jun 14, 2011	6.991	7.090	6.960	7.081	387,170	+0.16(+2.34%)
Jun 13, 2011	6.771	6.969	6.762	6.919	410,045	+0.15(+2.19%)
Jun 10, 2011	6.892	6.930	6.760	6.771	455,846	-0.16(-2.27%)
Jun 09, 2011	6.838	6.973	6.816	6.928	360,779	+0.09(+1.32%)
Jun 08, 2011	6.843	6.906	6.820	6.838	317,026	-0.04(-0.52%)
Jun 07, 2011	6.883	6.955	6.802	6.874	391,486	+0.05(+0.79%)
Jun 06, 2011	6.793	6.942	6.762	6.820	581,366	+0.04(+0.53%)

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.