Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.348 6.348 6.264 6.290 196,071 -0.05(-0.84%)
Nov 29, 2012 6.299 6.388 6.273 6.344 305,557 +0.08(+1.21%)
Nov 28, 2012 6.290 6.331 6.241 6.268 203,752 -0.01(-0.21%)
Nov 27, 2012 6.326 6.411 6.201 6.282 199,238 -0.03(-0.49%)
Nov 26, 2012 6.264 6.357 6.237 6.313 300,792 -0.00(-0.07%)
Nov 23, 2012 6.255 6.339 6.250 6.317 89,268 +0.07(+1.14%)
Nov 21, 2012 6.295 6.295 6.161 6.246 159,727 -0.01(-0.21%)
Nov 20, 2012 6.317 6.317 6.134 6.259 328,235 -0.04(-0.71%)
Nov 19, 2012 6.371 6.406 6.250 6.304 261,519 +0.01(+0.14%)
Nov 16, 2012 6.237 6.313 6.081 6.295 389,511 +0.06(+0.93%)
Nov 15, 2012 6.023 6.299 6.010 6.237 406,187 +0.21(+3.55%)
Nov 14, 2012 6.206 6.237 6.014 6.023 564,055 -0.21(-3.43%)
Nov 13, 2012 6.210 6.317 6.192 6.237 345,753 +0.01(+0.21%)
Nov 12, 2012 6.130 6.255 6.130 6.224 264,502 +0.04(+0.72%)
Nov 09, 2012 6.166 6.224 6.014 6.179 578,926 -0.02(-0.36%)
Nov 08, 2012 6.348 6.424 6.103 6.201 591,948 -0.15(-2.38%)
Nov 07, 2012 6.357 6.402 6.246 6.353 681,508 -0.08(-1.31%)
Nov 06, 2012 6.464 6.504 6.437 6.437 154,382 +0.00(+0.00%)
Nov 05, 2012 6.429 6.504 6.415 6.437 337,744 -0.03(-0.48%)
Nov 02, 2012 6.598 6.602 6.469 6.469 242,713 -0.07(-1.02%)
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.