Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.761 6.966 6.692 6.733 598,579 +0.02(+0.34%)
Mar 29, 2012 6.765 6.824 6.642 6.711 363,672 -0.13(-1.86%)
Mar 28, 2012 6.829 6.888 6.743 6.838 330,037 +0.01(+0.13%)
Mar 27, 2012 7.025 7.025 6.811 6.829 302,280 -0.16(-2.34%)
Mar 26, 2012 7.057 7.057 6.952 6.993 399,857 +0.05(+0.72%)
Mar 23, 2012 6.765 6.957 6.765 6.943 401,127 +0.16(+2.35%)
Mar 22, 2012 6.697 6.824 6.638 6.784 437,933 +0.04(+0.54%)
Mar 21, 2012 6.815 6.824 6.733 6.747 205,201 -0.04(-0.60%)
Mar 20, 2012 6.747 6.884 6.679 6.788 357,902 -0.04(-0.53%)
Mar 19, 2012 6.724 6.843 6.606 6.824 446,990 +0.15(+2.18%)
Mar 16, 2012 6.656 6.711 6.601 6.679 840,567 +0.05(+0.82%)
Mar 15, 2012 6.574 6.674 6.556 6.624 366,901 +0.05(+0.69%)
Mar 14, 2012 6.743 6.806 6.565 6.579 332,640 -0.20(-2.89%)
Mar 13, 2012 6.592 6.774 6.533 6.774 399,084 +0.26(+4.06%)
Mar 12, 2012 6.638 6.670 6.510 6.510 373,440 -0.11(-1.72%)
Mar 09, 2012 6.551 6.692 6.478 6.624 469,893 +0.09(+1.32%)
Mar 08, 2012 6.556 6.556 6.428 6.538 410,859 -0.02(-0.28%)
Mar 07, 2012 6.387 6.556 6.387 6.556 384,124 +0.15(+2.35%)
Mar 06, 2012 6.506 6.574 6.324 6.406 587,816 -0.20(-3.10%)
Mar 05, 2012 6.529 6.642 6.515 6.611 413,300 +0.05(+0.76%)
Mar 02, 2012 6.770 6.843 6.556 6.560 589,547 -0.20(-2.96%)
Mar 01, 2012 6.838 6.911 6.752 6.761 357,759 -0.04(-0.54%)
Feb 29, 2012 6.911 6.934 6.756 6.797 443,873 -0.11(-1.58%)
Feb 28, 2012 6.929 6.938 6.824 6.906 310,231 +0.00(+0.00%)
Feb 27, 2012 6.733 6.938 6.679 6.906 342,744 +0.10(+1.47%)
Feb 24, 2012 6.911 6.943 6.747 6.806 291,627 -0.12(-1.71%)
Feb 23, 2012 6.692 6.943 6.692 6.925 276,071 +0.23(+3.40%)
Feb 22, 2012 6.847 6.947 6.697 6.697 369,209 -0.18(-2.65%)
Feb 21, 2012 7.093 7.093 6.856 6.879 382,215 -0.14(-1.95%)
Feb 17, 2012 6.925 7.020 6.865 7.016 473,585 +0.11(+1.65%)
Feb 16, 2012 6.679 6.952 6.665 6.902 438,061 +0.21(+3.20%)
Feb 15, 2012 6.902 6.902 6.665 6.688 572,803 -0.16(-2.39%)
Feb 14, 2012 6.920 6.952 6.812 6.852 341,241 -0.10(-1.38%)
Feb 13, 2012 6.743 6.947 6.743 6.947 549,865 +0.25(+3.74%)
Feb 10, 2012 6.765 6.793 6.656 6.697 659,018 -0.13(-1.87%)
Feb 09, 2012 6.811 6.838 6.738 6.824 325,923 +0.01(+0.13%)
Feb 08, 2012 6.824 6.856 6.743 6.815 482,672 +0.00(+0.00%)
Feb 07, 2012 6.743 6.824 6.711 6.815 530,762 +0.07(+1.08%)
Feb 06, 2012 6.715 6.806 6.670 6.743 430,026 -0.01(-0.13%)
Feb 03, 2012 6.556 6.774 6.556 6.752 608,968 +0.27(+4.22%)
Feb 02, 2012 6.615 6.647 6.474 6.478 552,248 -0.13(-2.00%)
Feb 01, 2012 6.438 6.624 6.410 6.611 524,328 +0.23(+3.57%)
Jan 31, 2012 6.538 6.538 6.378 6.383 439,473 -0.09(-1.34%)
Jan 30, 2012 6.556 6.583 6.420 6.469 309,684 -0.10(-1.46%)
Jan 27, 2012 6.492 6.565 6.419 6.565 249,019 +0.06(+0.98%)
Jan 26, 2012 6.497 6.556 6.401 6.501 437,505 +0.03(+0.49%)
Jan 25, 2012 6.433 6.510 6.401 6.469 351,492 +0.01(+0.14%)
Jan 24, 2012 6.305 6.488 6.296 6.460 575,680 +0.09(+1.43%)
Jan 23, 2012 6.488 6.515 6.337 6.369 721,005 -0.14(-2.17%)
Jan 20, 2012 6.460 6.529 6.433 6.510 549,401 +0.03(+0.42%)
Jan 19, 2012 6.360 6.529 6.360 6.483 734,643 -0.15(-2.33%)
Jan 18, 2012 6.510 6.638 6.497 6.638 1,250,834 +0.15(+2.24%)
Jan 17, 2012 6.556 6.592 6.465 6.492 740,917 -0.03(-0.42%)
Jan 13, 2012 6.510 6.529 6.469 6.519 461,515 -0.03(-0.42%)
Jan 12, 2012 6.547 6.553 6.474 6.547 440,943 +0.04(+0.63%)
Jan 11, 2012 6.374 6.538 6.313 6.506 605,836 +0.12(+1.85%)
Jan 10, 2012 6.365 6.387 6.333 6.387 1,086,479 +0.12(+1.96%)
Jan 09, 2012 6.246 6.337 6.160 6.265 1,061,880 +0.06(+1.03%)
Jan 06, 2012 6.051 6.228 5.969 6.201 752,095 +0.16(+2.64%)
Jan 05, 2012 5.941 6.054 5.828 6.041 319,691 +0.08(+1.38%)
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.