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

Compass Diversified Holdings (NY: CODI )

23.22 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2012 6.415 6.415 6.330 6.357 194,028 -0.05(-0.84%)
Nov 29, 2012 6.366 6.456 6.339 6.411 302,374 +0.08(+1.21%)
Nov 28, 2012 6.357 6.397 6.307 6.334 201,629 -0.01(-0.21%)
Nov 27, 2012 6.393 6.478 6.267 6.348 197,162 -0.03(-0.49%)
Nov 26, 2012 6.330 6.424 6.303 6.379 297,659 -0.00(-0.07%)
Nov 23, 2012 6.321 6.406 6.316 6.384 88,339 +0.07(+1.14%)
Nov 21, 2012 6.361 6.361 6.226 6.312 158,063 -0.01(-0.21%)
Nov 20, 2012 6.384 6.384 6.199 6.325 324,816 -0.05(-0.71%)
Nov 19, 2012 6.438 6.474 6.316 6.370 258,795 +0.01(+0.14%)
Nov 16, 2012 6.303 6.379 6.145 6.361 385,453 +0.06(+0.93%)
Nov 15, 2012 6.087 6.366 6.073 6.303 401,955 +0.22(+3.55%)
Nov 14, 2012 6.271 6.303 6.078 6.087 558,180 -0.22(-3.43%)
Nov 13, 2012 6.276 6.384 6.258 6.303 342,151 +0.01(+0.21%)
Nov 12, 2012 6.195 6.321 6.195 6.289 261,747 +0.05(+0.72%)
Nov 09, 2012 6.231 6.289 6.078 6.244 572,896 -0.02(-0.36%)
Nov 08, 2012 6.415 6.492 6.168 6.267 585,782 -0.15(-2.38%)
Nov 07, 2012 6.424 6.469 6.312 6.420 674,409 -0.09(-1.31%)
Nov 06, 2012 6.532 6.573 6.505 6.505 152,774 +0.00(+0.00%)
Nov 05, 2012 6.496 6.573 6.483 6.505 334,226 -0.03(-0.48%)
Nov 02, 2012 6.667 6.672 6.537 6.537 240,185 -0.07(-1.02%)
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.