Skip to main content

Compass Diversified Holdings (NY: CODI )

24.02 -0.02 (-0.08%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.451 6.488 6.328 6.356 633,143 +0.05(+0.87%)
Jun 28, 2012 6.046 6.342 6.046 6.301 904,690 +0.17(+2.82%)
Jun 27, 2012 6.078 6.142 6.055 6.128 391,335 +0.05(+0.82%)
Jun 26, 2012 6.010 6.132 5.928 6.078 555,317 +0.08(+1.37%)
Jun 25, 2012 5.805 6.064 5.805 5.996 585,435 +0.15(+2.65%)
Jun 22, 2012 5.768 5.928 5.659 5.841 7,985,055 +0.21(+3.72%)
Jun 21, 2012 5.896 5.896 5.618 5.632 1,018,741 -0.25(-4.26%)
Jun 20, 2012 5.791 5.955 5.791 5.882 718,648 +0.08(+1.33%)
Jun 19, 2012 5.809 5.932 5.800 5.805 864,793 +0.02(+0.39%)
Jun 18, 2012 5.718 5.827 5.700 5.782 557,364 +0.05(+0.87%)
Jun 15, 2012 5.673 5.777 5.654 5.732 585,855 +0.07(+1.21%)
Jun 14, 2012 5.709 5.727 5.586 5.664 650,660 -0.02(-0.40%)
Jun 13, 2012 5.627 5.714 5.577 5.686 630,303 +0.04(+0.64%)
Jun 12, 2012 5.591 5.654 5.518 5.650 651,359 +0.05(+0.89%)
Jun 11, 2012 5.837 5.837 5.577 5.600 1,126,119 -0.15(-2.61%)
Jun 08, 2012 5.691 5.786 5.691 5.750 881,269 +0.05(+0.80%)
Jun 07, 2012 6.101 6.125 5.705 5.705 725,161 -0.31(-5.22%)
Jun 06, 2012 5.864 6.028 5.823 6.019 393,059 +0.22(+3.85%)
Jun 05, 2012 5.714 5.809 5.700 5.796 496,367 +0.07(+1.27%)
Jun 04, 2012 5.777 5.796 5.691 5.723 411,982 -0.02(-0.40%)
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.