Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.012 7.088 6.941 7.048 504,405 +0.06(+0.83%)
Jan 30, 2013 7.017 7.034 6.950 6.990 247,153 -0.03(-0.38%)
Jan 29, 2013 7.008 7.075 6.959 7.017 249,615 -0.01(-0.13%)
Jan 28, 2013 6.950 7.025 6.941 7.025 391,030 +0.07(+1.02%)
Jan 25, 2013 6.950 7.008 6.905 6.954 333,919 +0.01(+0.19%)
Jan 24, 2013 7.017 7.057 6.905 6.941 483,049 -0.08(-1.14%)
Jan 23, 2013 7.150 7.164 7.017 7.021 665,389 -0.19(-2.60%)
Jan 22, 2013 7.079 7.221 7.043 7.208 1,580,961 +0.17(+2.47%)
Jan 18, 2013 7.025 7.061 7.017 7.034 653,701 +0.01(+0.19%)
Jan 17, 2013 6.972 7.034 6.950 7.021 541,644 +0.06(+0.83%)
Jan 16, 2013 7.021 7.025 6.927 6.963 555,135 -0.04(-0.51%)
Jan 15, 2013 6.901 6.999 6.883 6.999 614,172 +0.10(+1.42%)
Jan 14, 2013 6.856 6.919 6.829 6.901 736,250 +0.07(+1.04%)
Jan 11, 2013 6.829 6.878 6.749 6.829 748,766 +0.00(+0.00%)
Jan 10, 2013 6.785 6.852 6.772 6.829 546,414 +0.10(+1.52%)
Jan 09, 2013 6.749 6.772 6.709 6.727 282,076 -0.01(-0.13%)
Jan 08, 2013 6.700 6.780 6.696 6.736 268,159 +0.04(+0.53%)
Jan 07, 2013 6.727 6.763 6.682 6.700 332,166 -0.00(-0.07%)
Jan 04, 2013 6.718 6.736 6.669 6.705 316,116 +0.01(+0.13%)
Jan 03, 2013 6.674 6.723 6.616 6.696 342,967 +0.03(+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.