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

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2012 6.348 6.348 6.264 6.290 196,071 -0.05(-0.84%)
Nov 29, 2012 6.299 6.388 6.273 6.344 305,557 +0.08(+1.21%)
Nov 28, 2012 6.290 6.331 6.241 6.268 203,752 -0.01(-0.21%)
Nov 27, 2012 6.326 6.411 6.201 6.282 199,238 -0.03(-0.49%)
Nov 26, 2012 6.264 6.357 6.237 6.313 300,792 -0.00(-0.07%)
Nov 23, 2012 6.255 6.339 6.250 6.317 89,268 +0.07(+1.14%)
Nov 21, 2012 6.295 6.295 6.161 6.246 159,727 -0.01(-0.21%)
Nov 20, 2012 6.317 6.317 6.134 6.259 328,235 -0.04(-0.71%)
Nov 19, 2012 6.371 6.406 6.250 6.304 261,519 +0.01(+0.14%)
Nov 16, 2012 6.237 6.313 6.081 6.295 389,511 +0.06(+0.93%)
Nov 15, 2012 6.023 6.299 6.010 6.237 406,187 +0.21(+3.55%)
Nov 14, 2012 6.206 6.237 6.014 6.023 564,055 -0.21(-3.43%)
Nov 13, 2012 6.210 6.317 6.192 6.237 345,753 +0.01(+0.21%)
Nov 12, 2012 6.130 6.255 6.130 6.224 264,502 +0.04(+0.72%)
Nov 09, 2012 6.166 6.224 6.014 6.179 578,926 -0.02(-0.36%)
Nov 08, 2012 6.348 6.424 6.103 6.201 591,948 -0.15(-2.38%)
Nov 07, 2012 6.357 6.402 6.246 6.353 681,508 -0.08(-1.31%)
Nov 06, 2012 6.464 6.504 6.437 6.437 154,382 +0.00(+0.00%)
Nov 05, 2012 6.429 6.504 6.415 6.437 337,744 -0.03(-0.48%)
Nov 02, 2012 6.598 6.602 6.469 6.469 242,713 -0.07(-1.02%)
Nov 01, 2012 6.388 6.589 6.388 6.535 328,922 +0.12(+1.88%)
Oct 31, 2012 6.420 6.616 6.415 6.415 454,155 +0.00(+0.00%)
Oct 26, 2012 6.522 6.415 6.415 6.415 239,283 -0.09(-1.37%)
Oct 25, 2012 6.478 6.540 6.437 6.504 151,691 +0.00(+0.00%)
Oct 24, 2012 6.424 6.527 6.415 6.504 241,494 +0.05(+0.83%)
Oct 23, 2012 6.638 6.638 6.357 6.451 534,713 -0.49(-7.06%)
Oct 19, 2012 6.905 6.994 6.816 6.941 727,810 +0.03(+0.45%)
Oct 18, 2012 6.901 6.923 6.887 6.910 426,593 +0.04(+0.52%)
Oct 17, 2012 6.847 6.896 6.838 6.874 309,638 +0.04(+0.52%)
Oct 16, 2012 6.767 6.838 6.749 6.838 309,133 +0.11(+1.66%)
Oct 15, 2012 6.763 6.807 6.682 6.727 308,056 -0.00(-0.07%)
Oct 12, 2012 6.758 6.758 6.682 6.731 240,547 +0.00(+0.07%)
Oct 11, 2012 6.687 6.749 6.638 6.727 272,134 +0.09(+1.34%)
Oct 10, 2012 6.625 6.700 6.607 6.638 251,508 +0.05(+0.81%)
Oct 09, 2012 6.691 6.691 6.571 6.584 196,286 -0.08(-1.27%)
Oct 08, 2012 6.678 6.696 6.629 6.669 138,750 -0.02(-0.27%)
Oct 05, 2012 6.678 6.727 6.642 6.687 189,936 +0.00(+0.07%)
Oct 04, 2012 6.665 6.714 6.660 6.682 142,059 +0.01(+0.13%)
Oct 03, 2012 6.611 6.682 6.611 6.674 234,210 +0.05(+0.81%)
Oct 02, 2012 6.584 6.691 6.584 6.620 226,369 +0.04(+0.54%)
Oct 01, 2012 6.593 6.678 6.567 6.584 169,083 +0.00(+0.00%)
Sep 28, 2012 6.593 6.645 6.518 6.584 152,993 -0.01(-0.20%)
Sep 27, 2012 6.527 6.606 6.509 6.598 331,064 +0.09(+1.37%)
Sep 26, 2012 6.527 6.598 6.500 6.509 195,601 -0.02(-0.34%)
Sep 25, 2012 6.642 6.674 6.518 6.531 311,387 -0.11(-1.61%)
Sep 24, 2012 6.616 6.678 6.607 6.638 362,083 +0.01(+0.20%)
Sep 21, 2012 6.665 6.696 6.616 6.625 378,422 -0.02(-0.34%)
Sep 20, 2012 6.616 6.700 6.616 6.647 379,452 +0.01(+0.13%)
Sep 19, 2012 6.531 6.678 6.531 6.638 220,538 +0.12(+1.78%)
Sep 18, 2012 6.616 6.727 6.482 6.522 869,802 -0.25(-3.62%)
Sep 17, 2012 6.731 6.785 6.627 6.767 247,528 +0.04(+0.53%)
Sep 14, 2012 6.696 6.821 6.691 6.731 303,809 +0.03(+0.47%)
Sep 13, 2012 6.638 6.727 6.593 6.700 185,565 +0.05(+0.74%)
Sep 12, 2012 6.625 6.682 6.616 6.651 112,941 +0.03(+0.40%)
Sep 11, 2012 6.691 6.736 6.593 6.625 239,171 -0.06(-0.87%)
Sep 10, 2012 6.674 6.736 6.660 6.682 361,843 +0.00(+0.07%)
Sep 07, 2012 6.602 6.682 6.598 6.678 227,123 +0.08(+1.22%)
Sep 06, 2012 6.527 6.611 6.504 6.598 251,029 +0.09(+1.37%)
Sep 05, 2012 6.540 6.593 6.482 6.509 180,441 -0.06(-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.