Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	7.248	7.352	7.234	7.298	635,812	+0.06(+0.81%)
Feb 25, 2011	7.126	7.248	7.068	7.239	607,521	+0.14(+1.90%)
Feb 24, 2011	6.991	7.131	6.960	7.104	1,063,157	+0.11(+1.61%)
Feb 23, 2011	7.388	7.415	6.775	6.991	1,774,134	-0.37(-5.07%)
Feb 22, 2011	7.460	7.653	7.347	7.365	1,286,827	-0.16(-2.15%)
Feb 18, 2011	7.725	7.766	7.266	7.527	3,920,060	-0.59(-7.21%)
Feb 17, 2011	8.108	8.130	8.067	8.112	254,927	+0.00(+0.06%)
Feb 16, 2011	8.054	8.108	8.018	8.108	257,877	+0.07(+0.84%)
Feb 15, 2011	8.058	8.076	8.013	8.040	203,349	-0.04(-0.50%)
Feb 14, 2011	8.085	8.126	8.045	8.081	386,684	+0.02(+0.28%)
Feb 11, 2011	7.937	8.058	7.883	8.058	281,303	+0.11(+1.42%)
Feb 10, 2011	7.950	8.036	7.874	7.946	321,738	-0.06(-0.73%)
Feb 09, 2011	8.054	8.103	7.959	8.004	230,151	-0.06(-0.73%)
Feb 08, 2011	8.018	8.072	7.941	8.063	367,361	+0.04(+0.50%)
Feb 07, 2011	7.937	8.063	7.878	8.022	335,454	+0.09(+1.08%)
Feb 04, 2011	7.905	7.964	7.842	7.937	322,915	+0.03(+0.34%)
Feb 03, 2011	7.991	8.081	7.905	7.910	310,855	-0.10(-1.29%)
Feb 02, 2011	7.914	8.031	7.914	8.013	293,991	+0.07(+0.91%)

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.