Skip to main content

Compass Diversified Holdings (NY: CODI )

21.70 +0.37 (+1.73%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.