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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2013 7.685 7.769 7.663 7.685 219,442 -0.00(-0.06%)
May 30, 2013 7.676 7.796 7.667 7.689 352,292 +0.00(+0.06%)
May 29, 2013 7.752 7.783 7.667 7.685 298,792 -0.07(-0.92%)
May 28, 2013 7.867 7.923 7.714 7.756 405,976 -0.07(-0.85%)
May 24, 2013 7.783 7.854 7.689 7.823 238,529 +0.00(+0.00%)
May 23, 2013 7.796 7.859 7.685 7.823 336,191 -0.01(-0.11%)
May 22, 2013 7.885 7.952 7.805 7.832 326,054 -0.05(-0.68%)
May 21, 2013 7.908 7.997 7.863 7.885 247,103 -0.00(-0.06%)
May 20, 2013 7.961 7.988 7.814 7.890 384,510 -0.02(-0.28%)
May 17, 2013 7.908 7.934 7.814 7.912 395,881 +0.07(+0.85%)
May 16, 2013 7.850 7.923 7.810 7.845 299,135 -0.00(-0.06%)
May 15, 2013 7.939 8.019 7.796 7.850 455,217 -0.16(-2.06%)
May 13, 2013 7.908 8.014 7.890 8.014 508,320 +0.07(+0.90%)
May 10, 2013 7.850 7.948 7.796 7.943 466,795 +0.10(+1.25%)
May 09, 2013 7.832 7.908 7.687 7.845 555,817 +0.06(+0.74%)
May 08, 2013 7.614 7.863 7.489 7.787 845,377 +0.17(+2.28%)
May 07, 2013 7.573 7.627 7.529 7.614 374,065 +0.07(+0.89%)
May 06, 2013 7.462 7.596 7.453 7.547 484,627 +0.08(+1.13%)
May 03, 2013 7.386 7.498 7.382 7.462 344,265 +0.08(+1.09%)
May 02, 2013 7.369 7.431 7.315 7.382 196,302 +0.02(+0.24%)
May 01, 2013 7.493 7.538 7.351 7.364 288,727 -0.17(-2.25%)
Apr 30, 2013 7.542 7.551 7.484 7.533 409,031 +0.02(+0.30%)
Apr 29, 2013 7.507 7.538 7.463 7.511 310,347 +0.04(+0.48%)
Apr 26, 2013 7.440 7.496 7.373 7.475 254,574 +0.04(+0.54%)
Apr 25, 2013 7.395 7.484 7.351 7.435 337,914 +0.04(+0.54%)
Apr 24, 2013 7.342 7.440 7.320 7.395 274,042 +0.02(+0.24%)
Apr 23, 2013 7.373 7.400 7.335 7.377 346,417 +0.05(+0.73%)
Apr 22, 2013 7.293 7.386 7.221 7.324 288,525 +0.06(+0.80%)
Apr 19, 2013 7.235 7.328 7.190 7.266 535,988 -0.20(-2.63%)
Apr 18, 2013 7.462 7.507 7.413 7.462 862,812 -0.03(-0.42%)
Apr 17, 2013 7.484 7.516 7.395 7.493 637,546 +0.01(+0.12%)
Apr 16, 2013 7.373 7.529 7.373 7.484 520,116 +0.15(+2.07%)
Apr 15, 2013 7.391 7.404 7.239 7.333 542,538 -0.05(-0.72%)
Apr 12, 2013 7.324 7.426 7.315 7.386 249,494 +0.08(+1.04%)
Apr 11, 2013 7.386 7.395 7.288 7.311 543,359 -0.06(-0.79%)
Apr 10, 2013 7.279 7.431 7.253 7.369 546,037 +0.13(+1.78%)
Apr 09, 2013 7.181 7.257 7.173 7.239 511,334 +0.09(+1.25%)
Apr 08, 2013 7.173 7.208 7.132 7.150 376,022 +0.02(+0.25%)
Apr 05, 2013 7.115 7.173 6.990 7.132 304,700 -0.04(-0.62%)
Apr 04, 2013 7.039 7.230 7.024 7.177 302,011 +0.17(+2.48%)
Apr 03, 2013 7.119 7.181 6.985 7.003 330,080 -0.14(-2.00%)
Apr 02, 2013 7.101 7.173 7.066 7.146 306,300 +0.08(+1.07%)
Apr 01, 2013 7.097 7.101 7.039 7.070 195,370 +0.00(+0.00%)
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%)
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.