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

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2011 5.636 5.695 5.569 5.578 594,591 -0.12(-2.06%)
Dec 29, 2011 5.663 5.785 5.645 5.695 469,865 +0.06(+1.12%)
Dec 28, 2011 5.821 5.821 5.627 5.632 356,790 -0.13(-2.27%)
Dec 27, 2011 5.713 5.785 5.701 5.762 321,255 +0.03(+0.47%)
Dec 23, 2011 5.668 5.740 5.641 5.735 256,740 +0.12(+2.08%)
Dec 21, 2011 5.515 5.645 5.501 5.618 480,174 +0.06(+1.13%)
Dec 20, 2011 5.425 5.600 5.402 5.555 714,713 +0.21(+3.87%)
Dec 19, 2011 5.425 5.425 5.322 5.348 620,683 -0.05(-1.00%)
Dec 16, 2011 5.434 5.483 5.321 5.402 1,477,797 +0.01(+0.17%)
Dec 15, 2011 5.510 5.528 5.362 5.393 527,575 -0.07(-1.24%)
Dec 14, 2011 5.357 5.465 5.294 5.461 570,381 +0.05(+1.00%)
Dec 13, 2011 5.546 5.605 5.359 5.407 500,561 -0.10(-1.80%)
Dec 12, 2011 5.551 5.582 5.407 5.506 658,141 -0.14(-2.39%)
Dec 09, 2011 5.488 5.672 5.488 5.641 443,376 +0.18(+3.38%)
Dec 08, 2011 5.609 5.654 5.456 5.456 592,550 -0.21(-3.66%)
Dec 07, 2011 5.704 5.749 5.582 5.663 548,597 -0.06(-1.02%)
Dec 06, 2011 5.708 5.780 5.668 5.722 435,741 +0.01(+0.24%)
Dec 05, 2011 5.740 5.758 5.627 5.708 724,880 +0.06(+1.04%)
Dec 02, 2011 5.672 5.752 5.614 5.650 306,604 +0.05(+0.88%)
Dec 01, 2011 5.740 5.798 5.582 5.600 453,394 -0.17(-2.96%)
Nov 30, 2011 5.582 5.771 5.492 5.771 762,306 +0.43(+8.09%)
Nov 29, 2011 5.335 5.416 5.281 5.339 446,613 +0.02(+0.34%)
Nov 28, 2011 5.231 5.344 5.209 5.321 547,198 +0.26(+5.07%)
Nov 25, 2011 5.177 5.249 5.060 5.065 366,281 -0.10(-1.92%)
Nov 23, 2011 5.294 5.326 5.159 5.164 524,780 -0.17(-3.12%)
Nov 22, 2011 5.461 5.519 5.330 5.330 607,852 -0.13(-2.39%)
Nov 21, 2011 5.533 5.582 5.380 5.461 470,145 -0.14(-2.49%)
Nov 18, 2011 5.614 5.663 5.519 5.600 335,194 -0.01(-0.24%)
Nov 17, 2011 5.767 5.775 5.569 5.614 563,744 -0.14(-2.43%)
Nov 16, 2011 5.762 5.852 5.690 5.753 468,586 -0.05(-0.93%)
Nov 15, 2011 5.672 5.816 5.596 5.807 376,881 +0.13(+2.30%)
Nov 14, 2011 5.704 5.739 5.591 5.677 626,209 -0.05(-0.86%)
Nov 11, 2011 5.744 5.771 5.677 5.726 322,002 +0.05(+0.79%)
Nov 10, 2011 5.776 5.776 5.636 5.681 417,485 +0.02(+0.40%)
Nov 09, 2011 5.632 5.821 5.587 5.659 800,842 -0.25(-4.26%)
Nov 08, 2011 5.965 5.965 5.740 5.911 596,308 +0.00(+0.08%)
Nov 07, 2011 5.897 5.933 5.762 5.906 274,399 -0.03(-0.46%)
Nov 04, 2011 5.942 5.965 5.789 5.933 313,228 -0.05(-0.90%)
Nov 03, 2011 5.830 5.987 5.632 5.987 509,991 +0.21(+3.66%)
Nov 02, 2011 5.722 5.821 5.659 5.776 483,262 +0.13(+2.31%)
Nov 01, 2011 5.659 5.870 5.609 5.645 765,985 -0.23(-3.98%)
Oct 31, 2011 6.055 6.078 5.879 5.879 596,706 -0.20(-3.26%)
Oct 28, 2011 6.231 6.276 6.014 6.078 562,900 -0.15(-2.46%)
Oct 27, 2011 5.942 6.298 5.942 6.231 1,128,453 +0.23(+3.75%)
Oct 26, 2011 5.996 6.032 5.866 6.005 805,680 +0.09(+1.44%)
Oct 25, 2011 5.996 6.087 5.897 5.920 548,792 -0.11(-1.79%)
Oct 24, 2011 6.028 6.163 5.969 6.028 701,643 +0.03(+0.45%)
Oct 21, 2011 6.159 6.181 5.929 6.001 1,813,938 -0.23(-3.69%)
Oct 20, 2011 6.181 6.262 6.078 6.231 764,921 +0.09(+1.47%)
Oct 19, 2011 6.294 6.303 6.087 6.141 766,478 -0.09(-1.37%)
Oct 18, 2011 6.032 6.253 5.956 6.226 682,326 +0.25(+4.14%)
Oct 17, 2011 6.168 6.199 5.965 5.978 577,654 -0.18(-2.92%)
Oct 14, 2011 6.042 6.188 5.987 6.159 608,614 +0.19(+3.17%)
Oct 13, 2011 5.897 5.992 5.771 5.969 443,372 +0.05(+0.91%)
Oct 12, 2011 5.852 5.989 5.852 5.915 874,407 +0.09(+1.55%)
Oct 11, 2011 5.600 5.830 5.591 5.825 713,755 +0.23(+4.02%)
Oct 10, 2011 5.452 5.600 5.398 5.600 513,016 +0.25(+4.71%)
Oct 07, 2011 5.519 5.519 5.330 5.348 502,041 -0.10(-1.90%)
Oct 06, 2011 5.456 5.456 5.357 5.452 765,192 -0.06(-1.06%)
Oct 05, 2011 5.726 5.726 5.438 5.510 625,461 -0.17(-3.01%)
Oct 04, 2011 5.155 5.713 5.047 5.681 1,164,125 +0.50(+9.64%)
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.