Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.711 6.711 6.624 6.697 227,731 +0.05(+0.82%)
Aug 30, 2012 6.647 6.688 6.601 6.642 226,292 -0.02(-0.27%)
Aug 29, 2012 6.665 6.752 6.647 6.661 803,431 +0.03(+0.41%)
Aug 27, 2012 6.647 6.674 6.583 6.633 294,803 +0.00(+0.07%)
Aug 24, 2012 6.556 6.647 6.519 6.629 278,373 +0.06(+0.97%)
Aug 23, 2012 6.611 6.638 6.538 6.565 177,040 -0.02(-0.35%)
Aug 22, 2012 6.579 6.633 6.533 6.588 200,217 +0.01(+0.14%)
Aug 21, 2012 6.629 6.665 6.570 6.579 174,063 -0.03(-0.48%)
Aug 20, 2012 6.601 6.624 6.556 6.611 170,235 -0.01(-0.14%)
Aug 17, 2012 6.615 6.669 6.592 6.620 274,553 -0.02(-0.27%)
Aug 16, 2012 6.702 6.702 6.588 6.638 293,443 -0.03(-0.41%)
Aug 15, 2012 6.651 6.670 6.581 6.665 213,967 +0.01(+0.21%)
Aug 14, 2012 6.624 6.670 6.570 6.651 240,437 +0.04(+0.62%)
Aug 13, 2012 6.515 6.633 6.497 6.611 377,435 +0.10(+1.54%)
Aug 10, 2012 6.519 6.560 6.497 6.510 383,726 -0.01(-0.21%)
Aug 09, 2012 6.510 6.538 6.474 6.524 266,850 +0.03(+0.42%)
Aug 08, 2012 6.365 6.506 6.283 6.497 412,794 +0.03(+0.42%)
Aug 07, 2012 6.478 6.497 6.410 6.469 370,365 +0.04(+0.64%)
Aug 06, 2012 6.478 6.488 6.356 6.428 391,969 -0.02(-0.35%)
Aug 03, 2012 6.415 6.492 6.377 6.451 405,135 +0.10(+1.65%)
Aug 02, 2012 6.328 6.378 6.260 6.346 513,658 +0.01(+0.14%)
Aug 01, 2012 6.310 6.438 6.296 6.337 435,440 +0.05(+0.72%)
Jul 31, 2012 6.428 6.501 6.292 6.292 888,737 -0.10(-1.57%)
Jul 30, 2012 6.296 6.397 6.283 6.392 299,044 +0.09(+1.37%)
Jul 27, 2012 6.319 6.374 6.260 6.305 322,461 +0.00(+0.00%)
Jul 26, 2012 6.328 6.438 6.269 6.305 245,107 -0.02(-0.29%)
Jul 25, 2012 6.365 6.378 6.246 6.324 296,395 -0.00(-0.07%)
Jul 24, 2012 6.392 6.401 6.283 6.328 476,065 -0.04(-0.64%)
Jul 23, 2012 6.333 6.424 6.260 6.369 387,715 -0.06(-0.92%)
Jul 20, 2012 6.442 6.465 6.342 6.428 495,737 -0.17(-2.55%)
Jul 19, 2012 6.720 6.729 6.583 6.597 645,323 -0.08(-1.16%)
Jul 18, 2012 6.620 6.761 6.574 6.674 1,084,785 +0.09(+1.31%)
Jul 17, 2012 6.588 6.615 6.533 6.588 555,464 +0.05(+0.70%)
Jul 16, 2012 6.606 6.606 6.524 6.542 609,511 -0.02(-0.35%)
Jul 13, 2012 6.560 6.601 6.510 6.565 635,673 +0.05(+0.84%)
Jul 12, 2012 6.451 6.547 6.397 6.510 375,329 +0.05(+0.85%)
Jul 11, 2012 6.442 6.556 6.424 6.456 521,884 +0.05(+0.71%)
Jul 10, 2012 6.510 6.510 6.374 6.410 468,496 -0.07(-1.12%)
Jul 09, 2012 6.406 6.510 6.406 6.483 366,530 +0.08(+1.21%)
Jul 06, 2012 6.401 6.464 6.374 6.406 378,230 +0.01(+0.21%)
Jul 05, 2012 6.392 6.428 6.374 6.392 485,613 -0.00(-0.07%)
Jul 03, 2012 6.438 6.442 6.378 6.397 277,547 -0.05(-0.71%)
Jul 02, 2012 6.387 6.449 6.265 6.442 325,154 +0.09(+1.36%)
Jun 29, 2012 6.451 6.488 6.328 6.356 633,143 +0.05(+0.87%)
Jun 28, 2012 6.046 6.342 6.046 6.301 904,690 +0.17(+2.82%)
Jun 27, 2012 6.078 6.142 6.055 6.128 391,335 +0.05(+0.82%)
Jun 26, 2012 6.010 6.132 5.928 6.078 555,317 +0.08(+1.37%)
Jun 25, 2012 5.805 6.064 5.805 5.996 585,435 +0.15(+2.65%)
Jun 22, 2012 5.768 5.928 5.659 5.841 7,985,055 +0.21(+3.72%)
Jun 21, 2012 5.896 5.896 5.618 5.632 1,018,741 -0.25(-4.26%)
Jun 20, 2012 5.791 5.955 5.791 5.882 718,648 +0.08(+1.33%)
Jun 19, 2012 5.809 5.932 5.800 5.805 864,793 +0.02(+0.39%)
Jun 18, 2012 5.718 5.827 5.700 5.782 557,364 +0.05(+0.87%)
Jun 15, 2012 5.673 5.777 5.654 5.732 585,855 +0.07(+1.21%)
Jun 14, 2012 5.709 5.727 5.586 5.664 650,660 -0.02(-0.40%)
Jun 13, 2012 5.627 5.714 5.577 5.686 630,303 +0.04(+0.64%)
Jun 12, 2012 5.591 5.654 5.518 5.650 651,359 +0.05(+0.89%)
Jun 11, 2012 5.837 5.837 5.577 5.600 1,126,119 -0.15(-2.61%)
Jun 08, 2012 5.691 5.786 5.691 5.750 881,269 +0.05(+0.80%)
Jun 07, 2012 6.101 6.125 5.705 5.705 725,161 -0.31(-5.22%)
Jun 06, 2012 5.864 6.028 5.823 6.019 393,059 +0.22(+3.85%)
Jun 05, 2012 5.714 5.809 5.700 5.796 496,367 +0.07(+1.27%)
Jun 04, 2012 5.777 5.796 5.691 5.723 411,982 -0.02(-0.40%)
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.