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

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 7.039 7.097 6.999 7.070 269,492 +0.06(+0.89%)
Mar 27, 2013 7.052 7.061 6.994 7.008 245,009 -0.04(-0.63%)
Mar 26, 2013 7.017 7.074 6.994 7.052 226,816 +0.04(+0.64%)
Mar 25, 2013 6.994 7.048 6.959 7.008 315,259 +0.03(+0.45%)
Mar 22, 2013 6.936 7.012 6.932 6.976 261,431 +0.05(+0.71%)
Mar 21, 2013 6.976 6.998 6.870 6.927 241,350 -0.04(-0.64%)
Mar 20, 2013 6.892 6.981 6.878 6.972 183,817 +0.12(+1.69%)
Mar 19, 2013 6.870 6.905 6.825 6.856 266,955 +0.02(+0.33%)
Mar 18, 2013 6.700 6.882 6.691 6.834 257,445 +0.11(+1.59%)
Mar 15, 2013 6.883 6.918 6.723 6.727 551,357 -0.18(-2.64%)
Mar 14, 2013 6.905 6.932 6.821 6.910 174,306 +0.04(+0.65%)
Mar 13, 2013 6.865 6.976 6.798 6.865 450,777 -0.03(-0.39%)
Mar 12, 2013 6.950 7.003 6.892 6.892 429,271 -0.09(-1.34%)
Mar 11, 2013 6.959 6.985 6.927 6.985 236,904 +0.01(+0.13%)
Mar 08, 2013 7.017 7.079 6.950 6.976 236,951 -0.05(-0.76%)
Mar 07, 2013 6.959 7.048 6.905 7.030 256,814 +0.04(+0.64%)
Mar 06, 2013 6.990 7.052 6.932 6.985 267,074 -0.03(-0.38%)
Mar 05, 2013 7.092 7.092 6.954 7.012 266,004 -0.07(-0.94%)
Mar 04, 2013 7.021 7.083 6.990 7.079 178,434 +0.07(+0.95%)
Mar 01, 2013 6.861 7.021 6.861 7.012 194,679 +0.11(+1.55%)
Feb 28, 2013 6.923 6.985 6.870 6.905 271,422 -0.02(-0.26%)
Feb 27, 2013 6.919 6.981 6.856 6.923 285,342 +0.02(+0.26%)
Feb 26, 2013 6.901 6.976 6.847 6.905 185,740 -0.01(-0.13%)
Feb 22, 2013 6.950 7.066 6.905 6.914 194,656 -0.01(-0.13%)
Feb 21, 2013 7.012 7.017 6.910 6.923 260,607 -0.08(-1.21%)
Feb 20, 2013 7.079 7.097 6.999 7.008 180,912 -0.10(-1.38%)
Feb 19, 2013 7.039 7.137 7.039 7.106 465,058 +0.08(+1.14%)
Feb 15, 2013 7.052 7.052 7.012 7.025 250,239 -0.02(-0.32%)
Feb 14, 2013 6.985 7.057 6.972 7.048 291,885 +0.04(+0.64%)
Feb 13, 2013 6.994 7.039 6.972 7.003 270,269 +0.02(+0.32%)
Feb 12, 2013 7.043 7.057 6.950 6.981 256,630 -0.04(-0.57%)
Feb 11, 2013 6.941 7.039 6.941 7.021 321,418 +0.12(+1.68%)
Feb 08, 2013 7.061 7.061 6.878 6.905 626,839 -0.12(-1.71%)
Feb 07, 2013 7.097 7.101 6.981 7.025 342,253 -0.04(-0.57%)
Feb 06, 2013 7.017 7.083 6.923 7.066 264,453 -0.01(-0.19%)
Feb 04, 2013 7.115 7.119 7.061 7.079 218,053 -0.03(-0.44%)
Feb 01, 2013 7.106 7.132 7.030 7.110 254,558 +0.06(+0.88%)
Jan 31, 2013 7.012 7.088 6.941 7.048 504,405 +0.06(+0.83%)
Jan 30, 2013 7.017 7.034 6.950 6.990 247,153 -0.03(-0.38%)
Jan 29, 2013 7.008 7.075 6.959 7.017 249,615 -0.01(-0.13%)
Jan 28, 2013 6.950 7.025 6.941 7.025 391,030 +0.07(+1.02%)
Jan 25, 2013 6.950 7.008 6.905 6.954 333,919 +0.01(+0.19%)
Jan 24, 2013 7.017 7.057 6.905 6.941 483,049 -0.08(-1.14%)
Jan 23, 2013 7.150 7.164 7.017 7.021 665,389 -0.19(-2.60%)
Jan 22, 2013 7.079 7.221 7.043 7.208 1,580,961 +0.17(+2.47%)
Jan 18, 2013 7.025 7.061 7.017 7.034 653,701 +0.01(+0.19%)
Jan 17, 2013 6.972 7.034 6.950 7.021 541,644 +0.06(+0.83%)
Jan 16, 2013 7.021 7.025 6.927 6.963 555,135 -0.04(-0.51%)
Jan 15, 2013 6.901 6.999 6.883 6.999 614,172 +0.10(+1.42%)
Jan 14, 2013 6.856 6.919 6.829 6.901 736,250 +0.07(+1.04%)
Jan 11, 2013 6.829 6.878 6.749 6.829 748,766 +0.00(+0.00%)
Jan 10, 2013 6.785 6.852 6.772 6.829 546,414 +0.10(+1.52%)
Jan 09, 2013 6.749 6.772 6.709 6.727 282,076 -0.01(-0.13%)
Jan 08, 2013 6.700 6.780 6.696 6.736 268,159 +0.04(+0.53%)
Jan 07, 2013 6.727 6.763 6.682 6.700 332,166 -0.00(-0.07%)
Jan 04, 2013 6.718 6.736 6.669 6.705 316,116 +0.01(+0.13%)
Jan 03, 2013 6.674 6.723 6.616 6.696 342,967 +0.03(+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.