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

Compass Diversified Holdings (NY: CODI )

22.66 +0.33 (+1.48%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 19, 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 (%)
Sep 30, 2011 5.515 5.645 5.479 5.483 605,149 -0.14(-2.48%)
Sep 29, 2011 5.524 5.623 5.393 5.623 582,334 +0.23(+4.17%)
Sep 28, 2011 5.699 5.699 5.371 5.398 820,336 -0.29(-5.07%)
Sep 27, 2011 5.704 5.866 5.623 5.686 515,215 +0.07(+1.28%)
Sep 26, 2011 5.560 5.618 5.380 5.614 380,293 +0.13(+2.38%)
Sep 23, 2011 5.312 5.488 5.299 5.483 595,975 +0.17(+3.22%)
Sep 22, 2011 5.456 5.501 5.299 5.312 848,922 -0.17(-3.12%)
Sep 21, 2011 5.627 5.776 5.470 5.483 508,911 -0.13(-2.33%)
Sep 20, 2011 5.722 5.751 5.587 5.614 354,790 -0.08(-1.34%)
Sep 19, 2011 5.726 5.753 5.636 5.690 410,465 -0.14(-2.39%)
Sep 16, 2011 5.920 5.943 5.762 5.830 437,307 -0.05(-0.84%)
Sep 15, 2011 5.852 5.906 5.776 5.879 375,615 +0.09(+1.56%)
Sep 14, 2011 5.731 5.884 5.591 5.789 391,255 +0.12(+2.14%)
Sep 13, 2011 5.627 5.722 5.560 5.668 392,055 +0.05(+0.88%)
Sep 12, 2011 5.456 5.650 5.429 5.618 321,638 +0.11(+1.96%)
Sep 09, 2011 5.654 5.699 5.456 5.510 555,552 -0.21(-3.70%)
Sep 08, 2011 5.852 5.995 5.690 5.722 371,821 -0.16(-2.75%)
Sep 07, 2011 5.794 5.893 5.744 5.884 447,848 +0.20(+3.48%)
Sep 06, 2011 5.596 5.717 5.546 5.686 529,980 -0.03(-0.55%)
Sep 02, 2011 5.852 5.920 5.713 5.717 492,069 -0.25(-4.15%)
Sep 01, 2011 6.190 6.213 5.947 5.965 438,403 -0.21(-3.43%)
Aug 31, 2011 6.235 6.348 6.105 6.177 593,076 -0.01(-0.15%)
Aug 30, 2011 6.123 6.222 6.037 6.186 419,517 +0.00(+0.00%)
Aug 29, 2011 5.888 6.186 5.884 6.186 570,506 +0.35(+6.02%)
Aug 26, 2011 5.654 5.834 5.546 5.834 670,302 +0.20(+3.51%)
Aug 25, 2011 5.762 5.938 5.627 5.636 517,270 -0.09(-1.65%)
Aug 24, 2011 5.632 5.780 5.533 5.731 264,244 +0.10(+1.84%)
Aug 23, 2011 5.389 5.627 5.308 5.627 668,561 +0.27(+5.13%)
Aug 22, 2011 5.519 5.519 5.294 5.353 527,999 -0.02(-0.34%)
Aug 19, 2011 5.434 5.632 5.357 5.371 597,188 -0.14(-2.61%)
Aug 18, 2011 5.659 5.668 5.456 5.515 1,001,801 -0.28(-4.89%)
Aug 17, 2011 5.668 5.825 5.627 5.798 476,927 +0.08(+1.42%)
Aug 16, 2011 5.695 5.753 5.515 5.717 613,521 +0.02(+0.40%)
Aug 15, 2011 5.519 5.695 5.519 5.695 719,446 +0.25(+4.63%)
Aug 12, 2011 5.596 5.668 5.402 5.443 1,185,565 -0.12(-2.11%)
Aug 11, 2011 5.321 5.668 5.047 5.560 2,009,011 +0.40(+7.77%)
Aug 10, 2011 5.803 5.803 5.155 5.159 1,494,994 -0.37(-6.68%)
Aug 09, 2011 6.046 5.807 5.132 5.528 3,134,303 -0.19(-3.38%)
Aug 08, 2011 6.046 6.321 5.649 5.722 1,263,157 -0.60(-9.54%)
Aug 05, 2011 6.586 6.595 6.087 6.325 1,236,015 -0.18(-2.70%)
Aug 04, 2011 6.771 6.798 6.501 6.501 731,901 -0.28(-4.18%)
Aug 03, 2011 6.636 6.829 6.514 6.784 653,276 +0.15(+2.31%)
Aug 02, 2011 6.811 6.829 6.631 6.631 603,812 -0.22(-3.22%)
Aug 01, 2011 6.843 6.910 6.730 6.852 734,511 +0.11(+1.67%)
Jul 29, 2011 6.766 6.834 6.708 6.739 605,280 -0.09(-1.25%)
Jul 28, 2011 6.883 6.897 6.798 6.825 434,944 -0.02(-0.33%)
Jul 27, 2011 7.014 7.032 6.825 6.847 1,067,367 -0.20(-2.87%)
Jul 26, 2011 7.158 7.203 7.050 7.050 296,166 -0.12(-1.69%)
Jul 25, 2011 7.248 7.266 7.167 7.171 331,371 -0.13(-1.79%)
Jul 22, 2011 7.289 7.311 7.280 7.302 233,292 -0.04(-0.55%)
Jul 21, 2011 7.244 7.352 7.212 7.343 346,958 +0.14(+2.00%)
Jul 20, 2011 7.347 7.347 7.180 7.198 426,952 -0.12(-1.66%)
Jul 19, 2011 7.325 7.379 7.162 7.320 622,604 -0.03(-0.43%)
Jul 18, 2011 7.649 7.694 7.320 7.352 997,114 -0.33(-4.28%)
Jul 15, 2011 7.698 7.721 7.640 7.680 343,653 +0.02(+0.24%)
Jul 14, 2011 7.676 7.730 7.631 7.662 511,403 -0.01(-0.18%)
Jul 13, 2011 7.694 7.721 7.649 7.676 418,158 +0.02(+0.29%)
Jul 12, 2011 7.649 7.734 7.626 7.653 321,780 -0.03(-0.41%)
Jul 11, 2011 7.725 7.784 7.652 7.685 402,944 -0.12(-1.50%)
Jul 08, 2011 7.685 7.815 7.685 7.802 445,522 +0.06(+0.76%)
Jul 07, 2011 7.676 7.784 7.626 7.743 855,183 +0.11(+1.47%)
Jul 06, 2011 7.460 7.635 7.406 7.631 342,065 +0.16(+2.17%)
Jul 05, 2011 7.536 7.586 7.460 7.469 502,603 -0.06(-0.84%)
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.