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

Compass Diversified Holdings (NY: CODI )

22.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2012 5.857 5.915 5.767 5.906 454,409 +0.04(+0.69%)
May 30, 2012 5.857 5.917 5.830 5.866 425,483 -0.05(-0.76%)
May 29, 2012 5.938 5.947 5.852 5.911 310,969 +0.00(+0.08%)
May 25, 2012 5.920 5.942 5.866 5.906 342,165 -0.01(-0.23%)
May 24, 2012 5.897 5.920 5.848 5.920 458,381 +0.09(+1.47%)
May 23, 2012 5.672 5.852 5.632 5.834 603,610 +0.09(+1.57%)
May 22, 2012 5.717 5.780 5.636 5.744 657,310 +0.05(+0.87%)
May 21, 2012 5.515 5.731 5.515 5.695 636,203 +0.22(+3.94%)
May 18, 2012 5.542 5.632 5.465 5.479 1,021,326 -0.05(-0.98%)
May 17, 2012 5.636 5.686 5.510 5.533 724,569 -0.10(-1.84%)
May 16, 2012 5.749 5.857 5.636 5.636 689,252 -0.04(-0.71%)
May 15, 2012 5.650 5.753 5.614 5.677 761,056 +0.00(+0.08%)
May 14, 2012 5.762 5.794 5.645 5.672 671,166 -0.15(-2.55%)
May 11, 2012 5.776 5.888 5.767 5.821 653,776 -0.02(-0.39%)
May 10, 2012 6.096 6.096 5.767 5.843 1,433,549 -0.18(-3.06%)
May 09, 2012 6.118 6.123 5.852 6.028 1,208,031 -0.13(-2.12%)
May 08, 2012 6.186 6.231 6.141 6.159 543,643 -0.06(-0.94%)
May 07, 2012 6.195 6.294 6.005 6.217 803,196 -0.02(-0.36%)
May 04, 2012 6.307 6.325 6.163 6.240 755,354 -0.07(-1.14%)
May 03, 2012 6.442 6.451 6.289 6.312 643,687 -0.13(-2.03%)
May 02, 2012 6.559 6.622 6.438 6.442 786,998 -0.18(-2.65%)
May 01, 2012 6.600 6.730 6.555 6.618 547,140 +0.01(+0.14%)
Apr 30, 2012 6.730 6.730 6.609 6.609 326,387 -0.10(-1.54%)
Apr 27, 2012 6.739 6.739 6.591 6.712 289,264 +0.01(+0.20%)
Apr 26, 2012 6.663 6.717 6.555 6.699 479,275 +0.09(+1.29%)
Apr 25, 2012 6.604 6.675 6.532 6.613 357,860 +0.07(+1.10%)
Apr 24, 2012 6.451 6.555 6.433 6.541 309,745 +0.09(+1.47%)
Apr 23, 2012 6.505 6.564 6.393 6.447 461,606 -0.19(-2.92%)
Apr 20, 2012 6.739 6.739 6.640 6.640 517,186 -0.17(-2.45%)
Apr 19, 2012 6.784 6.825 6.685 6.807 780,630 +0.06(+0.87%)
Apr 18, 2012 6.753 6.802 6.685 6.748 468,010 -0.01(-0.20%)
Apr 17, 2012 6.672 6.816 6.658 6.762 939,817 +0.13(+1.90%)
Apr 16, 2012 6.600 6.672 6.559 6.636 259,941 +0.09(+1.38%)
Apr 13, 2012 6.663 6.681 6.546 6.546 336,374 -0.16(-2.42%)
Apr 12, 2012 6.654 6.757 6.604 6.708 440,877 +0.09(+1.36%)
Apr 11, 2012 6.523 6.658 6.505 6.618 458,183 +0.20(+3.16%)
Apr 10, 2012 6.555 6.591 6.370 6.415 750,878 -0.14(-2.13%)
Apr 09, 2012 6.577 6.636 6.550 6.555 306,199 -0.12(-1.75%)
Apr 05, 2012 6.667 6.762 6.645 6.672 244,449 -0.02(-0.27%)
Apr 04, 2012 6.609 6.753 6.591 6.690 368,163 +0.04(+0.61%)
Apr 03, 2012 6.811 6.811 6.609 6.649 513,278 -0.17(-2.44%)
Apr 02, 2012 6.676 6.820 6.663 6.816 451,279 +0.16(+2.37%)
Mar 30, 2012 6.685 6.888 6.618 6.658 605,338 +0.02(+0.34%)
Mar 29, 2012 6.690 6.748 6.568 6.636 367,778 -0.13(-1.86%)
Mar 28, 2012 6.753 6.811 6.667 6.762 333,764 +0.01(+0.13%)
Mar 27, 2012 6.946 6.946 6.735 6.753 305,693 -0.16(-2.34%)
Mar 26, 2012 6.978 6.978 6.874 6.915 404,372 +0.05(+0.72%)
Mar 23, 2012 6.690 6.879 6.690 6.865 405,656 +0.16(+2.35%)
Mar 22, 2012 6.622 6.748 6.564 6.708 442,878 +0.04(+0.54%)
Mar 21, 2012 6.739 6.748 6.658 6.672 207,518 -0.04(-0.60%)
Mar 20, 2012 6.672 6.807 6.604 6.712 361,943 -0.04(-0.53%)
Mar 19, 2012 6.649 6.766 6.532 6.748 452,037 +0.14(+2.18%)
Mar 16, 2012 6.582 6.636 6.528 6.604 850,059 +0.05(+0.82%)
Mar 15, 2012 6.501 6.600 6.483 6.550 371,044 +0.05(+0.69%)
Mar 14, 2012 6.667 6.730 6.492 6.505 336,396 -0.19(-2.89%)
Mar 13, 2012 6.519 6.699 6.460 6.699 403,590 +0.26(+4.06%)
Mar 12, 2012 6.564 6.595 6.438 6.438 377,657 -0.11(-1.72%)
Mar 09, 2012 6.478 6.618 6.406 6.550 475,198 +0.09(+1.32%)
Mar 08, 2012 6.483 6.483 6.357 6.465 415,499 -0.02(-0.28%)
Mar 07, 2012 6.316 6.483 6.316 6.483 388,461 +0.15(+2.35%)
Mar 06, 2012 6.433 6.501 6.253 6.334 594,454 -0.20(-3.10%)
Mar 05, 2012 6.456 6.568 6.442 6.537 417,967 +0.05(+0.76%)
Mar 02, 2012 6.694 6.766 6.483 6.487 596,204 -0.20(-2.96%)
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.