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 (%)
Aug 31, 2012 6.636 6.636 6.550 6.622 230,302 +0.05(+0.82%)
Aug 30, 2012 6.573 6.613 6.528 6.568 228,847 -0.02(-0.27%)
Aug 29, 2012 6.591 6.676 6.573 6.586 812,503 +0.03(+0.41%)
Aug 27, 2012 6.573 6.600 6.510 6.559 298,132 +0.00(+0.07%)
Aug 24, 2012 6.483 6.573 6.447 6.555 281,516 +0.06(+0.97%)
Aug 23, 2012 6.537 6.564 6.465 6.492 179,039 -0.02(-0.35%)
Aug 22, 2012 6.505 6.559 6.460 6.514 202,478 +0.01(+0.14%)
Aug 21, 2012 6.555 6.591 6.496 6.505 176,029 -0.03(-0.48%)
Aug 20, 2012 6.528 6.550 6.483 6.537 172,157 -0.01(-0.14%)
Aug 17, 2012 6.541 6.595 6.519 6.546 277,654 -0.02(-0.27%)
Aug 16, 2012 6.627 6.627 6.514 6.564 296,757 -0.03(-0.41%)
Aug 15, 2012 6.577 6.595 6.508 6.591 216,383 +0.01(+0.21%)
Aug 14, 2012 6.550 6.596 6.496 6.577 243,152 +0.04(+0.62%)
Aug 13, 2012 6.442 6.559 6.424 6.537 381,697 +0.10(+1.54%)
Aug 10, 2012 6.447 6.487 6.424 6.438 388,059 -0.01(-0.21%)
Aug 09, 2012 6.438 6.465 6.402 6.451 269,863 +0.03(+0.42%)
Aug 08, 2012 6.294 6.433 6.213 6.424 417,456 +0.03(+0.42%)
Aug 07, 2012 6.406 6.424 6.339 6.397 374,547 +0.04(+0.64%)
Aug 06, 2012 6.406 6.415 6.285 6.357 396,396 -0.02(-0.35%)
Aug 03, 2012 6.343 6.420 6.305 6.379 409,710 +0.10(+1.65%)
Aug 02, 2012 6.258 6.307 6.190 6.276 519,458 +0.01(+0.14%)
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.