Skip to main content

Compass Diversified Holdings (NY: CODI )

23.97 -0.07 (-0.29%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.330 7.435 7.316 7.380 628,713 +0.06(+0.81%)
Feb 25, 2011 7.207 7.330 7.148 7.321 600,738 +0.14(+1.90%)
Feb 24, 2011 7.070 7.211 7.038 7.184 1,051,287 +0.11(+1.61%)
Feb 23, 2011 7.471 7.498 6.852 7.070 1,754,325 -0.38(-5.07%)
Feb 22, 2011 7.544 7.740 7.430 7.448 1,272,459 -0.16(-2.15%)
Feb 18, 2011 7.812 7.853 7.348 7.612 3,876,290 -0.59(-7.21%)
Feb 17, 2011 8.199 8.222 8.158 8.204 252,081 +0.00(+0.06%)
Feb 16, 2011 8.145 8.199 8.108 8.199 254,998 +0.07(+0.84%)
Feb 15, 2011 8.149 8.168 8.104 8.131 201,078 -0.04(-0.50%)
Feb 14, 2011 8.177 8.218 8.136 8.172 382,366 +0.02(+0.28%)
Feb 11, 2011 8.026 8.149 7.972 8.149 278,162 +0.11(+1.42%)
Feb 10, 2011 8.040 8.127 7.963 8.036 318,145 -0.06(-0.73%)
Feb 09, 2011 8.145 8.195 8.049 8.095 227,581 -0.06(-0.73%)
Feb 08, 2011 8.108 8.163 8.031 8.154 363,259 +0.04(+0.51%)
Feb 07, 2011 8.026 8.154 7.967 8.113 331,708 +0.09(+1.08%)
Feb 04, 2011 7.995 8.054 7.931 8.026 319,309 +0.03(+0.34%)
Feb 03, 2011 8.081 8.172 7.995 7.999 307,384 -0.10(-1.29%)
Feb 02, 2011 8.004 8.122 8.004 8.104 290,709 +0.07(+0.91%)
Feb 01, 2011 7.876 8.049 7.863 8.031 334,748 +0.17(+2.14%)
Jan 31, 2011 7.831 7.908 7.744 7.863 482,606 +0.05(+0.70%)
Jan 28, 2011 8.040 8.095 7.803 7.808 446,911 -0.20(-2.50%)
Jan 27, 2011 7.999 8.036 7.922 8.008 374,846 +0.01(+0.11%)
Jan 26, 2011 7.963 8.127 7.904 7.999 430,843 +0.07(+0.86%)
Jan 25, 2011 7.944 7.954 7.840 7.931 359,141 -0.03(-0.34%)
Jan 24, 2011 7.917 8.017 7.917 7.958 291,912 +0.07(+0.92%)
Jan 21, 2011 7.885 7.963 7.840 7.885 525,411 +0.06(+0.76%)
Jan 20, 2011 7.985 8.008 7.822 7.826 506,403 -0.18(-2.22%)
Jan 19, 2011 8.249 8.259 7.967 8.004 608,360 -0.38(-4.51%)
Jan 18, 2011 8.445 8.459 8.354 8.382 777,906 -0.04(-0.49%)
Jan 14, 2011 8.359 8.422 8.276 8.422 376,640 +0.05(+0.60%)
Jan 13, 2011 8.400 8.409 8.327 8.372 448,894 -0.03(-0.33%)
Jan 12, 2011 8.395 8.404 8.336 8.400 389,373 +0.06(+0.71%)
Jan 11, 2011 8.327 8.382 8.300 8.341 461,939 +0.04(+0.49%)
Jan 10, 2011 8.204 8.318 8.117 8.300 359,143 +0.07(+0.83%)
Jan 07, 2011 8.204 8.418 8.145 8.231 790,568 +0.00(+0.06%)
Jan 06, 2011 8.154 8.336 8.136 8.227 953,900 +0.09(+1.12%)
Jan 05, 2011 7.903 8.149 7.876 8.136 442,768 +0.20(+2.58%)
Jan 04, 2011 8.122 8.154 7.863 7.931 529,288 -0.20(-2.46%)
Jan 03, 2011 8.117 8.181 8.104 8.131 379,469 +0.08(+0.96%)
Dec 31, 2010 8.090 8.177 8.045 8.054 334,592 -0.05(-0.62%)
Dec 30, 2010 8.054 8.158 7.995 8.104 415,562 +0.08(+1.02%)
Dec 29, 2010 7.935 8.048 7.922 8.022 625,820 +0.07(+0.92%)
Dec 28, 2010 7.940 8.045 7.876 7.949 643,546 -0.02(-0.23%)
Dec 27, 2010 7.844 8.004 7.844 7.967 535,654 +0.07(+0.92%)
Dec 23, 2010 7.785 8.004 7.785 7.894 614,479 +0.09(+1.17%)
Dec 22, 2010 7.799 7.844 7.762 7.803 553,660 +0.00(+0.00%)
Dec 21, 2010 7.685 7.817 7.644 7.803 349,720 +0.15(+1.96%)
Dec 20, 2010 7.717 7.730 7.580 7.653 434,081 -0.03(-0.41%)
Dec 17, 2010 7.844 7.849 7.535 7.685 1,508,725 -0.16(-2.03%)
Dec 16, 2010 7.913 7.985 7.812 7.844 624,241 -0.07(-0.92%)
Dec 15, 2010 8.081 8.177 7.901 7.917 827,674 -0.18(-2.19%)
Dec 14, 2010 7.990 8.186 7.935 8.095 935,114 +0.16(+2.01%)
Dec 13, 2010 7.963 7.999 7.863 7.935 580,179 +0.00(+0.00%)
Dec 10, 2010 7.812 7.940 7.746 7.935 536,996 +0.14(+1.75%)
Dec 09, 2010 7.876 7.876 7.744 7.799 532,695 +0.00(+0.06%)
Dec 08, 2010 7.735 7.831 7.721 7.794 479,895 +0.05(+0.71%)
Dec 07, 2010 7.790 7.790 7.694 7.740 497,630 +0.00(+0.06%)
Dec 06, 2010 7.699 7.781 7.694 7.735 471,404 +0.00(+0.00%)
Dec 03, 2010 7.653 7.744 7.621 7.735 516,801 +0.03(+0.35%)
Dec 02, 2010 7.671 7.710 7.626 7.708 419,107 +0.06(+0.77%)
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.