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

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
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 (%)
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.