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, 2011 6.235 6.348 6.105 6.177 593,076 -0.01(-0.15%)
Aug 30, 2011 6.123 6.222 6.037 6.186 419,517 +0.00(+0.00%)
Aug 29, 2011 5.888 6.186 5.884 6.186 570,506 +0.35(+6.02%)
Aug 26, 2011 5.654 5.834 5.546 5.834 670,302 +0.20(+3.51%)
Aug 25, 2011 5.762 5.938 5.627 5.636 517,270 -0.09(-1.65%)
Aug 24, 2011 5.632 5.780 5.533 5.731 264,244 +0.10(+1.84%)
Aug 23, 2011 5.389 5.627 5.308 5.627 668,561 +0.27(+5.13%)
Aug 22, 2011 5.519 5.519 5.294 5.353 527,999 -0.02(-0.34%)
Aug 19, 2011 5.434 5.632 5.357 5.371 597,188 -0.14(-2.61%)
Aug 18, 2011 5.659 5.668 5.456 5.515 1,001,801 -0.28(-4.89%)
Aug 17, 2011 5.668 5.825 5.627 5.798 476,927 +0.08(+1.42%)
Aug 16, 2011 5.695 5.753 5.515 5.717 613,521 +0.02(+0.40%)
Aug 15, 2011 5.519 5.695 5.519 5.695 719,446 +0.25(+4.63%)
Aug 12, 2011 5.596 5.668 5.402 5.443 1,185,565 -0.12(-2.11%)
Aug 11, 2011 5.321 5.668 5.047 5.560 2,009,011 +0.40(+7.77%)
Aug 10, 2011 5.803 5.803 5.155 5.159 1,494,994 -0.37(-6.68%)
Aug 09, 2011 6.046 5.807 5.132 5.528 3,134,303 -0.19(-3.38%)
Aug 08, 2011 6.046 6.321 5.649 5.722 1,263,157 -0.60(-9.54%)
Aug 05, 2011 6.586 6.595 6.087 6.325 1,236,015 -0.18(-2.70%)
Aug 04, 2011 6.771 6.798 6.501 6.501 731,901 -0.28(-4.18%)
Aug 03, 2011 6.636 6.829 6.514 6.784 653,276 +0.15(+2.31%)
Aug 02, 2011 6.811 6.829 6.631 6.631 603,812 -0.22(-3.22%)
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.