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

Compass Diversified Holdings (NY: CODI )

22.33 -0.89 (-3.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 29, 2012 6.379 6.415 6.258 6.285 640,292 +0.05(+0.87%)
Jun 28, 2012 5.978 6.271 5.978 6.231 914,905 +0.17(+2.82%)
Jun 27, 2012 6.010 6.073 5.987 6.060 395,754 +0.05(+0.82%)
Jun 26, 2012 5.942 6.064 5.861 6.010 561,587 +0.08(+1.37%)
Jun 25, 2012 5.740 5.996 5.740 5.929 592,046 +0.15(+2.65%)
Jun 22, 2012 5.704 5.861 5.596 5.776 8,075,221 +0.21(+3.72%)
Jun 21, 2012 5.830 5.830 5.555 5.569 1,030,244 -0.25(-4.26%)
Jun 20, 2012 5.726 5.889 5.726 5.816 726,763 +0.08(+1.33%)
Jun 19, 2012 5.744 5.866 5.735 5.740 874,558 +0.02(+0.39%)
Jun 18, 2012 5.654 5.762 5.636 5.717 563,657 +0.05(+0.87%)
Jun 15, 2012 5.609 5.713 5.591 5.668 592,470 +0.07(+1.21%)
Jun 14, 2012 5.645 5.663 5.524 5.600 658,007 -0.02(-0.40%)
Jun 13, 2012 5.564 5.650 5.515 5.623 637,420 +0.04(+0.64%)
Jun 12, 2012 5.528 5.591 5.456 5.587 658,714 +0.05(+0.89%)
Jun 11, 2012 5.771 5.771 5.515 5.537 1,138,835 -0.15(-2.61%)
Jun 08, 2012 5.627 5.722 5.627 5.686 891,220 +0.05(+0.80%)
Jun 07, 2012 6.032 6.056 5.641 5.641 733,349 -0.31(-5.22%)
Jun 06, 2012 5.798 5.960 5.758 5.951 397,497 +0.22(+3.85%)
Jun 05, 2012 5.650 5.744 5.636 5.731 501,972 +0.07(+1.27%)
Jun 04, 2012 5.713 5.731 5.627 5.659 416,634 -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.