Skip to main content

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

Historical Prices

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.