Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.560 6.761 6.556 6.556 444,407 +0.00(+0.00%)
Oct 26, 2012 6.665 6.556 6.556 6.556 234,146 -0.09(-1.37%)
Oct 25, 2012 6.620 6.683 6.579 6.647 148,435 +0.00(+0.00%)
Oct 24, 2012 6.565 6.670 6.555 6.647 236,310 +0.05(+0.83%)
Oct 23, 2012 6.784 6.784 6.497 6.592 523,235 -0.50(-7.06%)
Oct 19, 2012 7.057 7.147 6.966 7.093 712,186 +0.03(+0.45%)
Oct 18, 2012 7.052 7.075 7.038 7.061 417,436 +0.04(+0.52%)
Oct 17, 2012 6.997 7.048 6.988 7.025 302,991 +0.04(+0.52%)
Oct 16, 2012 6.916 6.988 6.897 6.988 302,497 +0.11(+1.66%)
Oct 15, 2012 6.911 6.957 6.829 6.875 301,443 -0.00(-0.07%)
Oct 12, 2012 6.906 6.906 6.829 6.879 235,383 +0.00(+0.07%)
Oct 11, 2012 6.834 6.897 6.784 6.875 266,292 +0.09(+1.34%)
Oct 10, 2012 6.770 6.847 6.752 6.784 246,109 +0.05(+0.81%)
Oct 09, 2012 6.838 6.838 6.715 6.729 192,073 -0.09(-1.27%)
Oct 08, 2012 6.824 6.843 6.774 6.815 135,772 -0.02(-0.27%)
Oct 05, 2012 6.824 6.875 6.788 6.834 185,859 +0.00(+0.07%)
Oct 04, 2012 6.811 6.861 6.806 6.829 139,009 +0.01(+0.13%)
Oct 03, 2012 6.756 6.829 6.756 6.820 229,182 +0.05(+0.81%)
Oct 02, 2012 6.729 6.838 6.729 6.765 221,510 +0.04(+0.54%)
Oct 01, 2012 6.738 6.824 6.711 6.729 165,453 +0.00(+0.00%)
Sep 28, 2012 6.738 6.791 6.661 6.729 149,709 -0.01(-0.20%)
Sep 27, 2012 6.670 6.751 6.651 6.743 323,957 +0.09(+1.37%)
Sep 26, 2012 6.670 6.743 6.642 6.651 191,403 -0.02(-0.34%)
Sep 25, 2012 6.788 6.820 6.661 6.674 304,702 -0.11(-1.61%)
Sep 24, 2012 6.761 6.824 6.752 6.784 354,310 +0.01(+0.20%)
Sep 21, 2012 6.811 6.843 6.761 6.770 370,299 -0.02(-0.34%)
Sep 20, 2012 6.761 6.847 6.761 6.793 371,307 +0.01(+0.13%)
Sep 19, 2012 6.674 6.824 6.674 6.784 215,804 +0.12(+1.78%)
Sep 18, 2012 6.761 6.875 6.624 6.665 851,130 -0.25(-3.62%)
Sep 17, 2012 6.879 6.934 6.773 6.916 242,214 +0.04(+0.53%)
Sep 14, 2012 6.843 6.970 6.838 6.879 297,287 +0.03(+0.47%)
Sep 13, 2012 6.784 6.875 6.738 6.847 181,582 +0.05(+0.74%)
Sep 12, 2012 6.770 6.829 6.761 6.797 110,516 +0.03(+0.40%)
Sep 11, 2012 6.838 6.884 6.738 6.770 234,037 -0.06(-0.87%)
Sep 10, 2012 6.820 6.884 6.806 6.829 354,075 +0.00(+0.07%)
Sep 07, 2012 6.747 6.829 6.743 6.824 222,248 +0.08(+1.22%)
Sep 06, 2012 6.670 6.756 6.647 6.743 245,641 +0.09(+1.37%)
Sep 05, 2012 6.683 6.738 6.624 6.651 176,567 -0.06(-0.88%)
Sep 04, 2012 6.711 6.752 6.647 6.711 170,988 +0.01(+0.20%)
Aug 31, 2012 6.711 6.711 6.624 6.697 227,731 +0.05(+0.82%)
Aug 30, 2012 6.647 6.688 6.601 6.642 226,292 -0.02(-0.27%)
Aug 29, 2012 6.665 6.752 6.647 6.661 803,431 +0.03(+0.41%)
Aug 27, 2012 6.647 6.674 6.583 6.633 294,803 +0.00(+0.07%)
Aug 24, 2012 6.556 6.647 6.519 6.629 278,373 +0.06(+0.97%)
Aug 23, 2012 6.611 6.638 6.538 6.565 177,040 -0.02(-0.35%)
Aug 22, 2012 6.579 6.633 6.533 6.588 200,217 +0.01(+0.14%)
Aug 21, 2012 6.629 6.665 6.570 6.579 174,063 -0.03(-0.48%)
Aug 20, 2012 6.601 6.624 6.556 6.611 170,235 -0.01(-0.14%)
Aug 17, 2012 6.615 6.669 6.592 6.620 274,553 -0.02(-0.27%)
Aug 16, 2012 6.702 6.702 6.588 6.638 293,443 -0.03(-0.41%)
Aug 15, 2012 6.651 6.670 6.581 6.665 213,967 +0.01(+0.21%)
Aug 14, 2012 6.624 6.670 6.570 6.651 240,437 +0.04(+0.62%)
Aug 13, 2012 6.515 6.633 6.497 6.611 377,435 +0.10(+1.54%)
Aug 10, 2012 6.519 6.560 6.497 6.510 383,726 -0.01(-0.21%)
Aug 09, 2012 6.510 6.538 6.474 6.524 266,850 +0.03(+0.42%)
Aug 08, 2012 6.365 6.506 6.283 6.497 412,794 +0.03(+0.42%)
Aug 07, 2012 6.478 6.497 6.410 6.469 370,365 +0.04(+0.64%)
Aug 06, 2012 6.478 6.488 6.356 6.428 391,969 -0.02(-0.35%)
Aug 03, 2012 6.415 6.492 6.377 6.451 405,135 +0.10(+1.65%)
Aug 02, 2012 6.328 6.378 6.260 6.346 513,658 +0.01(+0.14%)
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.