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 (%)
Dec 31, 2012 6.393 6.611 6.388 6.553 364,750 +0.14(+2.15%)
Dec 28, 2012 6.361 6.451 6.277 6.415 187,794 +0.03(+0.42%)
Dec 27, 2012 6.357 6.429 6.237 6.388 218,297 +0.04(+0.63%)
Dec 26, 2012 6.375 6.486 6.304 6.348 216,975 -0.03(-0.49%)
Dec 24, 2012 6.478 6.535 6.371 6.380 176,573 -0.06(-0.90%)
Dec 21, 2012 6.469 6.504 6.348 6.437 322,525 -0.11(-1.70%)
Dec 20, 2012 6.482 6.549 6.424 6.549 195,653 +0.08(+1.31%)
Dec 19, 2012 6.397 6.531 6.397 6.464 271,355 +0.09(+1.47%)
Dec 18, 2012 6.175 6.460 6.175 6.371 484,479 +0.15(+2.44%)
Dec 17, 2012 6.192 6.286 6.175 6.219 325,005 +0.03(+0.43%)
Dec 14, 2012 6.197 6.273 6.184 6.192 286,785 -0.04(-0.57%)
Dec 13, 2012 6.210 6.304 6.197 6.228 210,439 -0.01(-0.21%)
Dec 12, 2012 6.264 6.264 6.215 6.241 224,084 +0.01(+0.14%)
Dec 11, 2012 6.219 6.268 6.174 6.232 315,589 +0.01(+0.21%)
Dec 10, 2012 6.246 6.259 6.192 6.219 263,499 -0.07(-1.06%)
Dec 07, 2012 6.268 6.304 6.192 6.286 238,630 +0.06(+0.93%)
Dec 06, 2012 6.152 6.277 6.152 6.228 162,142 +0.06(+1.01%)
Dec 05, 2012 6.224 6.275 6.148 6.166 267,788 -0.07(-1.14%)
Dec 04, 2012 6.237 6.282 6.215 6.237 191,648 -0.05(-0.85%)
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%)
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.