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 (%)
Apr 29, 2011	7.505	7.568	7.392	7.545	572,003	+0.04(+0.48%)
Apr 28, 2011	7.383	7.518	7.358	7.509	546,693	+0.13(+1.77%)
Apr 27, 2011	7.253	7.415	7.239	7.379	552,631	+0.14(+1.99%)
Apr 26, 2011	7.257	7.320	7.212	7.234	639,435	+0.01(+0.12%)
Apr 25, 2011	7.081	7.320	7.068	7.225	918,833	+0.32(+4.63%)
Apr 21, 2011	6.883	6.906	6.804	6.906	495,081	+0.04(+0.59%)
Apr 20, 2011	6.834	6.883	6.807	6.865	497,920	+0.09(+1.40%)
Apr 19, 2011	6.784	6.856	6.744	6.771	503,776	+0.02(+0.33%)
Apr 18, 2011	6.721	6.834	6.703	6.748	486,554	-0.06(-0.86%)
Apr 15, 2011	6.735	6.836	6.726	6.807	506,965	+0.07(+1.00%)
Apr 14, 2011	6.577	6.748	6.577	6.739	511,355	+0.13(+1.91%)
Apr 13, 2011	6.753	6.753	6.604	6.613	460,038	-0.07(-1.01%)
Apr 12, 2011	6.793	6.793	6.640	6.681	499,411	-0.00(-0.07%)
Apr 11, 2011	6.739	6.778	6.667	6.685	455,402	-0.05(-0.67%)
Apr 08, 2011	6.753	6.798	6.717	6.730	350,012	-0.02(-0.33%)
Apr 07, 2011	6.753	6.807	6.694	6.753	525,091	+0.02(+0.33%)
Apr 06, 2011	6.739	6.748	6.703	6.730	559,177	+0.01(+0.20%)
Apr 05, 2011	6.712	6.748	6.690	6.717	586,921	-0.02(-0.33%)
Apr 04, 2011	6.690	6.739	6.676	6.739	528,234	+0.07(+1.01%)

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.