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

Compass Diversified Holdings (NY: CODI )

22.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2013 6.996 7.059 6.942 6.978 268,595 -0.02(-0.26%)
Feb 27, 2013 6.991 7.054 6.928 6.996 282,369 +0.02(+0.26%)
Feb 26, 2013 6.973 7.050 6.919 6.978 183,806 -0.01(-0.13%)
Feb 22, 2013 7.023 7.140 6.978 6.987 192,629 -0.01(-0.13%)
Feb 21, 2013 7.086 7.090 6.982 6.996 257,893 -0.09(-1.21%)
Feb 20, 2013 7.153 7.171 7.072 7.081 179,028 -0.10(-1.38%)
Feb 19, 2013 7.113 7.212 7.113 7.180 460,214 +0.08(+1.14%)
Feb 15, 2013 7.126 7.126 7.086 7.099 247,633 -0.02(-0.32%)
Feb 14, 2013 7.059 7.131 7.045 7.122 288,844 +0.05(+0.64%)
Feb 13, 2013 7.068 7.113 7.045 7.077 267,453 +0.02(+0.32%)
Feb 12, 2013 7.117 7.131 7.023 7.054 253,957 -0.04(-0.57%)
Feb 11, 2013 7.014 7.113 7.014 7.095 318,070 +0.12(+1.68%)
Feb 08, 2013 7.135 7.135 6.951 6.978 620,310 -0.12(-1.71%)
Feb 07, 2013 7.171 7.176 7.054 7.099 338,688 -0.04(-0.57%)
Feb 06, 2013 7.090 7.158 6.996 7.140 261,698 -0.01(-0.19%)
Feb 04, 2013 7.189 7.194 7.135 7.153 215,781 -0.03(-0.44%)
Feb 01, 2013 7.180 7.207 7.104 7.185 251,906 +0.06(+0.88%)
Jan 31, 2013 7.086 7.162 7.014 7.122 499,151 +0.06(+0.83%)
Jan 30, 2013 7.090 7.108 7.023 7.063 244,578 -0.03(-0.38%)
Jan 29, 2013 7.081 7.149 7.032 7.090 247,015 -0.01(-0.13%)
Jan 28, 2013 7.023 7.099 7.014 7.099 386,957 +0.07(+1.02%)
Jan 25, 2013 7.023 7.081 6.978 7.027 330,441 +0.01(+0.19%)
Jan 24, 2013 7.090 7.131 6.978 7.014 478,017 -0.08(-1.14%)
Jan 23, 2013 7.225 7.239 7.090 7.095 658,458 -0.19(-2.60%)
Jan 22, 2013 7.153 7.298 7.117 7.284 1,564,492 +0.18(+2.47%)
Jan 18, 2013 7.099 7.135 7.090 7.108 646,892 +0.01(+0.19%)
Jan 17, 2013 7.045 7.108 7.023 7.095 536,002 +0.06(+0.83%)
Jan 16, 2013 7.095 7.099 7.000 7.036 549,352 -0.04(-0.51%)
Jan 15, 2013 6.973 7.072 6.955 7.072 607,775 +0.10(+1.42%)
Jan 14, 2013 6.928 6.991 6.901 6.973 728,580 +0.07(+1.04%)
Jan 11, 2013 6.901 6.951 6.820 6.901 740,966 +0.00(+0.00%)
Jan 10, 2013 6.856 6.924 6.843 6.901 540,722 +0.10(+1.52%)
Jan 09, 2013 6.820 6.843 6.780 6.798 279,137 -0.01(-0.13%)
Jan 08, 2013 6.771 6.852 6.766 6.807 265,365 +0.04(+0.53%)
Jan 07, 2013 6.798 6.834 6.753 6.771 328,706 -0.00(-0.07%)
Jan 04, 2013 6.789 6.807 6.739 6.775 312,823 +0.01(+0.13%)
Jan 03, 2013 6.744 6.793 6.685 6.766 339,395 +0.03(+0.40%)
Jan 02, 2013 6.744 6.748 6.622 6.739 456,648 +0.12(+1.77%)
Dec 31, 2012 6.460 6.681 6.456 6.622 360,950 +0.14(+2.15%)
Dec 28, 2012 6.428 6.519 6.343 6.483 185,838 +0.03(+0.42%)
Dec 27, 2012 6.424 6.496 6.303 6.456 216,023 +0.04(+0.63%)
Dec 26, 2012 6.442 6.555 6.370 6.415 214,715 -0.03(-0.49%)
Dec 24, 2012 6.546 6.604 6.438 6.447 174,734 -0.06(-0.90%)
Dec 21, 2012 6.537 6.573 6.415 6.505 319,165 -0.11(-1.70%)
Dec 20, 2012 6.550 6.618 6.492 6.618 193,615 +0.09(+1.31%)
Dec 19, 2012 6.465 6.600 6.465 6.532 268,528 +0.09(+1.47%)
Dec 18, 2012 6.240 6.528 6.240 6.438 479,432 +0.15(+2.44%)
Dec 17, 2012 6.258 6.352 6.240 6.285 321,620 +0.03(+0.43%)
Dec 14, 2012 6.262 6.339 6.249 6.258 283,798 -0.04(-0.57%)
Dec 13, 2012 6.276 6.370 6.262 6.294 208,247 -0.01(-0.21%)
Dec 12, 2012 6.330 6.330 6.280 6.307 221,750 +0.01(+0.14%)
Dec 11, 2012 6.285 6.334 6.239 6.298 312,301 +0.01(+0.21%)
Dec 10, 2012 6.312 6.325 6.258 6.285 260,754 -0.07(-1.06%)
Dec 07, 2012 6.334 6.370 6.258 6.352 236,144 +0.06(+0.93%)
Dec 06, 2012 6.217 6.343 6.217 6.294 160,453 +0.06(+1.01%)
Dec 05, 2012 6.289 6.341 6.213 6.231 264,999 -0.07(-1.14%)
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.