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

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2012 6.357 6.429 6.222 6.222 898,772 -0.10(-1.57%)
Jul 30, 2012 6.226 6.325 6.213 6.321 302,421 +0.09(+1.37%)
Jul 27, 2012 6.249 6.303 6.190 6.235 326,102 +0.00(+0.00%)
Jul 26, 2012 6.258 6.366 6.199 6.235 247,875 -0.02(-0.29%)
Jul 25, 2012 6.294 6.307 6.177 6.253 299,742 -0.00(-0.07%)
Jul 24, 2012 6.321 6.330 6.213 6.258 481,440 -0.04(-0.64%)
Jul 23, 2012 6.262 6.352 6.190 6.298 392,093 -0.06(-0.92%)
Jul 20, 2012 6.370 6.393 6.271 6.357 501,334 -0.17(-2.55%)
Jul 19, 2012 6.645 6.654 6.510 6.523 652,610 -0.08(-1.16%)
Jul 18, 2012 6.546 6.685 6.501 6.600 1,097,035 +0.09(+1.31%)
Jul 17, 2012 6.514 6.541 6.460 6.514 561,736 +0.05(+0.70%)
Jul 16, 2012 6.532 6.532 6.451 6.469 616,393 -0.02(-0.35%)
Jul 13, 2012 6.487 6.528 6.438 6.492 642,851 +0.05(+0.84%)
Jul 12, 2012 6.379 6.474 6.325 6.438 379,567 +0.05(+0.85%)
Jul 11, 2012 6.370 6.483 6.352 6.384 527,777 +0.05(+0.71%)
Jul 10, 2012 6.438 6.438 6.303 6.339 473,786 -0.07(-1.12%)
Jul 09, 2012 6.334 6.438 6.334 6.411 370,668 +0.08(+1.21%)
Jul 06, 2012 6.330 6.392 6.303 6.334 382,501 +0.01(+0.21%)
Jul 05, 2012 6.321 6.357 6.303 6.321 491,096 -0.00(-0.07%)
Jul 03, 2012 6.366 6.370 6.307 6.325 280,681 -0.05(-0.71%)
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.