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

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2010 7.491 7.514 7.424 7.473 479,825 -0.10(-1.37%)
Nov 29, 2010 7.518 7.590 7.361 7.577 470,029 +0.03(+0.36%)
Nov 26, 2010 7.491 7.595 7.460 7.550 95,169 -0.01(-0.18%)
Nov 24, 2010 7.509 7.563 7.563 7.563 294,744 +0.16(+2.19%)
Nov 23, 2010 7.406 7.473 7.397 7.401 427,234 -0.12(-1.62%)
Nov 22, 2010 7.500 7.527 7.383 7.523 523,225 -0.00(-0.06%)
Nov 19, 2010 7.482 7.604 7.437 7.527 1,372,601 +0.05(+0.66%)
Nov 18, 2010 7.505 7.545 7.451 7.478 628,742 +0.04(+0.54%)
Nov 17, 2010 7.442 7.491 7.370 7.437 577,147 -0.01(-0.18%)
Nov 16, 2010 7.554 7.563 7.370 7.451 980,178 -0.14(-1.90%)
Nov 15, 2010 7.545 7.604 7.491 7.595 1,252,241 +0.05(+0.60%)
Nov 12, 2010 7.572 7.586 7.433 7.550 4,988,391 -0.46(-5.73%)
Nov 11, 2010 7.779 8.022 7.766 8.009 414,632 +0.15(+1.95%)
Nov 10, 2010 7.694 7.874 7.595 7.856 322,457 +0.14(+1.75%)
Nov 09, 2010 7.928 7.982 7.694 7.721 423,993 -0.21(-2.67%)
Nov 08, 2010 8.058 8.072 7.923 7.932 410,705 -0.06(-0.79%)
Nov 05, 2010 7.923 8.058 7.923 7.995 404,617 +0.02(+0.23%)
Nov 04, 2010 7.856 7.995 7.788 7.977 684,001 +0.23(+2.90%)
Nov 03, 2010 7.653 7.770 7.573 7.752 300,006 +0.12(+1.59%)
Nov 02, 2010 7.586 7.676 7.527 7.631 314,178 +0.14(+1.92%)
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.