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 (%)
Jan 31, 2013 7.086 7.162 7.014 7.122 499,151 +0.06(+0.83%)
Jan 30, 2013 7.090 7.108 7.023 7.063 244,578 -0.03(-0.38%)
Jan 29, 2013 7.081 7.149 7.032 7.090 247,015 -0.01(-0.13%)
Jan 28, 2013 7.023 7.099 7.014 7.099 386,957 +0.07(+1.02%)
Jan 25, 2013 7.023 7.081 6.978 7.027 330,441 +0.01(+0.19%)
Jan 24, 2013 7.090 7.131 6.978 7.014 478,017 -0.08(-1.14%)
Jan 23, 2013 7.225 7.239 7.090 7.095 658,458 -0.19(-2.60%)
Jan 22, 2013 7.153 7.298 7.117 7.284 1,564,492 +0.18(+2.47%)
Jan 18, 2013 7.099 7.135 7.090 7.108 646,892 +0.01(+0.19%)
Jan 17, 2013 7.045 7.108 7.023 7.095 536,002 +0.06(+0.83%)
Jan 16, 2013 7.095 7.099 7.000 7.036 549,352 -0.04(-0.51%)
Jan 15, 2013 6.973 7.072 6.955 7.072 607,775 +0.10(+1.42%)
Jan 14, 2013 6.928 6.991 6.901 6.973 728,580 +0.07(+1.04%)
Jan 11, 2013 6.901 6.951 6.820 6.901 740,966 +0.00(+0.00%)
Jan 10, 2013 6.856 6.924 6.843 6.901 540,722 +0.10(+1.52%)
Jan 09, 2013 6.820 6.843 6.780 6.798 279,137 -0.01(-0.13%)
Jan 08, 2013 6.771 6.852 6.766 6.807 265,365 +0.04(+0.53%)
Jan 07, 2013 6.798 6.834 6.753 6.771 328,706 -0.00(-0.07%)
Jan 04, 2013 6.789 6.807 6.739 6.775 312,823 +0.01(+0.13%)
Jan 03, 2013 6.744 6.793 6.685 6.766 339,395 +0.03(+0.40%)
Jan 02, 2013 6.744 6.748 6.622 6.739 456,648 +0.12(+1.77%)
Dec 31, 2012 6.460 6.681 6.456 6.622 360,950 +0.14(+2.15%)
Dec 28, 2012 6.428 6.519 6.343 6.483 185,838 +0.03(+0.42%)
Dec 27, 2012 6.424 6.496 6.303 6.456 216,023 +0.04(+0.63%)
Dec 26, 2012 6.442 6.555 6.370 6.415 214,715 -0.03(-0.49%)
Dec 24, 2012 6.546 6.604 6.438 6.447 174,734 -0.06(-0.90%)
Dec 21, 2012 6.537 6.573 6.415 6.505 319,165 -0.11(-1.70%)
Dec 20, 2012 6.550 6.618 6.492 6.618 193,615 +0.09(+1.31%)
Dec 19, 2012 6.465 6.600 6.465 6.532 268,528 +0.09(+1.47%)
Dec 18, 2012 6.240 6.528 6.240 6.438 479,432 +0.15(+2.44%)
Dec 17, 2012 6.258 6.352 6.240 6.285 321,620 +0.03(+0.43%)
Dec 14, 2012 6.262 6.339 6.249 6.258 283,798 -0.04(-0.57%)
Dec 13, 2012 6.276 6.370 6.262 6.294 208,247 -0.01(-0.21%)
Dec 12, 2012 6.330 6.330 6.280 6.307 221,750 +0.01(+0.14%)
Dec 11, 2012 6.285 6.334 6.239 6.298 312,301 +0.01(+0.21%)
Dec 10, 2012 6.312 6.325 6.258 6.285 260,754 -0.07(-1.06%)
Dec 07, 2012 6.334 6.370 6.258 6.352 236,144 +0.06(+0.93%)
Dec 06, 2012 6.217 6.343 6.217 6.294 160,453 +0.06(+1.01%)
Dec 05, 2012 6.289 6.341 6.213 6.231 264,999 -0.07(-1.14%)
Dec 04, 2012 6.303 6.348 6.280 6.303 189,652 -0.05(-0.85%)
Nov 30, 2012 6.415 6.415 6.330 6.357 194,028 -0.05(-0.84%)
Nov 29, 2012 6.366 6.456 6.339 6.411 302,374 +0.08(+1.21%)
Nov 28, 2012 6.357 6.397 6.307 6.334 201,629 -0.01(-0.21%)
Nov 27, 2012 6.393 6.478 6.267 6.348 197,162 -0.03(-0.49%)
Nov 26, 2012 6.330 6.424 6.303 6.379 297,659 -0.00(-0.07%)
Nov 23, 2012 6.321 6.406 6.316 6.384 88,339 +0.07(+1.14%)
Nov 21, 2012 6.361 6.361 6.226 6.312 158,063 -0.01(-0.21%)
Nov 20, 2012 6.384 6.384 6.199 6.325 324,816 -0.05(-0.71%)
Nov 19, 2012 6.438 6.474 6.316 6.370 258,795 +0.01(+0.14%)
Nov 16, 2012 6.303 6.379 6.145 6.361 385,453 +0.06(+0.93%)
Nov 15, 2012 6.087 6.366 6.073 6.303 401,955 +0.22(+3.55%)
Nov 14, 2012 6.271 6.303 6.078 6.087 558,180 -0.22(-3.43%)
Nov 13, 2012 6.276 6.384 6.258 6.303 342,151 +0.01(+0.21%)
Nov 12, 2012 6.195 6.321 6.195 6.289 261,747 +0.05(+0.72%)
Nov 09, 2012 6.231 6.289 6.078 6.244 572,896 -0.02(-0.36%)
Nov 08, 2012 6.415 6.492 6.168 6.267 585,782 -0.15(-2.38%)
Nov 07, 2012 6.424 6.469 6.312 6.420 674,409 -0.09(-1.31%)
Nov 06, 2012 6.532 6.573 6.505 6.505 152,774 +0.00(+0.00%)
Nov 05, 2012 6.496 6.573 6.483 6.505 334,226 -0.03(-0.48%)
Nov 02, 2012 6.667 6.672 6.537 6.537 240,185 -0.07(-1.02%)
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.