Indicators

Compass Diversified Holdings (NY: CODI )

23.21 +0.26 (+1.13%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.743	7.820	7.658	7.775	488,055	+0.05(+0.70%)
Jan 28, 2011	7.950	8.004	7.716	7.721	451,957	-0.20(-2.50%)
Jan 27, 2011	7.910	7.946	7.833	7.919	379,078	+0.01(+0.11%)
Jan 26, 2011	7.874	8.036	7.816	7.910	435,708	+0.07(+0.86%)
Jan 25, 2011	7.856	7.865	7.752	7.842	363,196	-0.03(-0.34%)
Jan 24, 2011	7.829	7.928	7.829	7.869	295,208	+0.07(+0.92%)
Jan 21, 2011	7.797	7.874	7.752	7.797	531,344	+0.06(+0.76%)
Jan 20, 2011	7.896	7.919	7.734	7.739	512,121	-0.18(-2.22%)
Jan 19, 2011	8.157	8.166	7.878	7.914	615,229	-0.37(-4.51%)
Jan 18, 2011	8.351	8.364	8.261	8.288	786,690	-0.04(-0.49%)
Jan 14, 2011	8.265	8.328	8.183	8.328	380,893	+0.05(+0.60%)
Jan 13, 2011	8.306	8.315	8.234	8.279	453,963	-0.03(-0.33%)
Jan 12, 2011	8.301	8.310	8.243	8.306	393,770	+0.06(+0.71%)
Jan 11, 2011	8.234	8.288	8.207	8.247	467,155	+0.04(+0.49%)
Jan 10, 2011	8.112	8.225	8.027	8.207	363,198	+0.07(+0.83%)
Jan 07, 2011	8.112	8.324	8.054	8.139	799,495	+0.00(+0.06%)
Jan 06, 2011	8.063	8.243	8.045	8.135	964,671	+0.09(+1.12%)
Jan 05, 2011	7.815	8.058	7.788	8.045	447,768	+0.20(+2.58%)
Jan 04, 2011	8.031	8.063	7.775	7.842	535,265	-0.20(-2.46%)

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.