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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2012 6.834 6.856 6.681 6.721 448,885 -0.11(-1.58%)
Feb 28, 2012 6.852 6.861 6.748 6.829 313,734 +0.00(+0.00%)
Feb 27, 2012 6.658 6.861 6.604 6.829 346,614 +0.10(+1.47%)
Feb 24, 2012 6.834 6.865 6.672 6.730 294,920 -0.12(-1.71%)
Feb 23, 2012 6.618 6.865 6.618 6.847 279,188 +0.23(+3.40%)
Feb 22, 2012 6.771 6.870 6.622 6.622 373,378 -0.18(-2.65%)
Feb 21, 2012 7.014 7.014 6.780 6.802 386,531 -0.14(-1.95%)
Feb 17, 2012 6.847 6.942 6.789 6.937 478,932 +0.11(+1.65%)
Feb 16, 2012 6.604 6.874 6.591 6.825 443,007 +0.21(+3.20%)
Feb 15, 2012 6.825 6.825 6.591 6.613 579,271 -0.16(-2.39%)
Feb 14, 2012 6.843 6.874 6.736 6.775 345,095 -0.09(-1.38%)
Feb 13, 2012 6.667 6.870 6.667 6.870 556,074 +0.25(+3.74%)
Feb 10, 2012 6.690 6.717 6.582 6.622 666,459 -0.13(-1.87%)
Feb 09, 2012 6.735 6.762 6.663 6.748 329,603 +0.01(+0.13%)
Feb 08, 2012 6.748 6.780 6.667 6.739 488,122 +0.00(+0.00%)
Feb 07, 2012 6.667 6.748 6.636 6.739 536,755 +0.07(+1.08%)
Feb 06, 2012 6.640 6.730 6.595 6.667 434,882 -0.01(-0.13%)
Feb 03, 2012 6.483 6.699 6.483 6.676 615,845 +0.27(+4.22%)
Feb 02, 2012 6.541 6.573 6.402 6.406 558,484 -0.13(-2.00%)
Feb 01, 2012 6.366 6.550 6.339 6.537 530,249 +0.23(+3.57%)
Jan 31, 2012 6.465 6.465 6.307 6.312 444,436 -0.09(-1.34%)
Jan 30, 2012 6.483 6.510 6.349 6.397 313,181 -0.09(-1.46%)
Jan 27, 2012 6.420 6.492 6.348 6.492 251,831 +0.06(+0.98%)
Jan 26, 2012 6.424 6.483 6.330 6.429 442,445 +0.03(+0.49%)
Jan 25, 2012 6.361 6.438 6.330 6.397 355,461 +0.01(+0.14%)
Jan 24, 2012 6.235 6.415 6.226 6.388 582,181 +0.09(+1.43%)
Jan 23, 2012 6.415 6.442 6.267 6.298 729,147 -0.14(-2.17%)
Jan 20, 2012 6.388 6.456 6.361 6.438 555,605 +0.03(+0.42%)
Jan 19, 2012 6.289 6.456 6.289 6.411 742,939 -0.15(-2.33%)
Jan 18, 2012 6.438 6.564 6.424 6.564 1,264,958 +0.14(+2.24%)
Jan 17, 2012 6.483 6.519 6.393 6.420 749,283 -0.03(-0.42%)
Jan 13, 2012 6.438 6.456 6.397 6.447 466,726 -0.03(-0.42%)
Jan 12, 2012 6.474 6.480 6.402 6.474 445,922 +0.04(+0.63%)
Jan 11, 2012 6.303 6.465 6.243 6.433 612,677 +0.12(+1.85%)
Jan 10, 2012 6.294 6.316 6.262 6.316 1,098,747 +0.12(+1.96%)
Jan 09, 2012 6.177 6.267 6.091 6.195 1,073,871 +0.06(+1.03%)
Jan 06, 2012 5.983 6.159 5.902 6.132 760,587 +0.16(+2.64%)
Jan 05, 2012 5.875 5.987 5.763 5.974 323,301 +0.08(+1.38%)
Jan 04, 2012 5.762 5.933 5.690 5.893 487,402 +0.32(+5.65%)
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%)
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.