Indicators

Compass Diversified Holdings (NY: CODI )

23.21 +0.00 (+0.00%)

Streaming Delayed Price Updated: 3:55 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	7.757	7.932	7.721	7.892	255,261	+0.17(+2.16%)
Jun 27, 2013	7.766	7.901	7.721	7.725	388,201	+0.00(+0.00%)
Jun 26, 2013	7.761	7.878	7.707	7.725	368,494	-0.01(-0.12%)
Jun 25, 2013	7.568	7.766	7.536	7.734	292,416	+0.20(+2.69%)
Jun 24, 2013	7.563	7.608	7.455	7.532	286,987	-0.06(-0.77%)
Jun 21, 2013	7.550	7.613	7.460	7.590	227,274	+0.09(+1.26%)
Jun 20, 2013	7.676	7.680	7.478	7.496	428,584	-0.20(-2.63%)
Jun 19, 2013	7.721	7.766	7.586	7.698	227,552	-0.05(-0.64%)
Jun 18, 2013	7.833	7.865	7.707	7.748	293,360	-0.03(-0.35%)
Jun 17, 2013	7.793	7.869	7.748	7.775	278,662	+0.08(+0.99%)
Jun 14, 2013	7.703	7.784	7.653	7.698	268,622	-0.03(-0.35%)
Jun 13, 2013	7.586	7.761	7.581	7.725	241,022	+0.14(+1.78%)
Jun 12, 2013	7.613	7.635	7.563	7.590	132,900	-0.01(-0.12%)
Jun 11, 2013	7.694	7.712	7.590	7.599	158,518	-0.11(-1.46%)
Jun 10, 2013	7.730	7.739	7.653	7.712	232,035	+0.04(+0.53%)
Jun 07, 2013	7.568	7.698	7.550	7.671	292,056	+0.15(+1.97%)
Jun 06, 2013	7.419	7.532	7.419	7.523	334,568	+0.07(+0.91%)
Jun 05, 2013	7.743	7.760	7.203	7.455	810,886	-0.34(-4.33%)
Jun 04, 2013	7.820	7.874	7.734	7.793	298,572	-0.01(-0.12%)

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.