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 (%)
Dec 30, 2011 5.578 5.636 5.511 5.520 600,850 -0.12(-2.06%)
Dec 29, 2011 5.604 5.725 5.587 5.636 474,811 +0.06(+1.12%)
Dec 28, 2011 5.760 5.760 5.569 5.573 360,545 -0.13(-2.27%)
Dec 27, 2011 5.653 5.725 5.641 5.702 324,637 +0.03(+0.47%)
Dec 23, 2011 5.609 5.680 5.582 5.676 259,442 +0.12(+2.08%)
Dec 21, 2011 5.457 5.587 5.444 5.560 485,229 +0.06(+1.13%)
Dec 20, 2011 5.368 5.542 5.346 5.497 722,236 +0.20(+3.87%)
Dec 19, 2011 5.368 5.368 5.266 5.293 627,216 -0.05(-1.00%)
Dec 16, 2011 5.377 5.426 5.266 5.346 1,493,353 +0.01(+0.17%)
Dec 15, 2011 5.453 5.471 5.306 5.337 533,128 -0.07(-1.24%)
Dec 14, 2011 5.301 5.408 5.239 5.404 576,385 +0.05(+1.00%)
Dec 13, 2011 5.489 5.547 5.303 5.350 505,830 -0.10(-1.80%)
Dec 12, 2011 5.493 5.524 5.350 5.448 665,068 -0.13(-2.39%)
Dec 09, 2011 5.431 5.613 5.431 5.582 448,043 +0.18(+3.38%)
Dec 08, 2011 5.551 5.595 5.399 5.399 598,787 -0.20(-3.66%)
Dec 07, 2011 5.644 5.689 5.524 5.604 554,372 -0.06(-1.02%)
Dec 06, 2011 5.649 5.720 5.609 5.662 440,328 +0.01(+0.24%)
Dec 05, 2011 5.680 5.698 5.569 5.649 732,510 +0.06(+1.04%)
Dec 02, 2011 5.613 5.693 5.555 5.591 309,831 +0.05(+0.88%)
Dec 01, 2011 5.680 5.738 5.524 5.542 458,167 -0.17(-2.96%)
Nov 30, 2011 5.524 5.711 5.435 5.711 770,331 +0.43(+8.09%)
Nov 29, 2011 5.279 5.359 5.226 5.284 451,314 +0.02(+0.34%)
Nov 28, 2011 5.177 5.288 5.154 5.266 552,958 +0.25(+5.07%)
Nov 25, 2011 5.123 5.194 5.007 5.012 370,137 -0.10(-1.92%)
Nov 23, 2011 5.239 5.270 5.105 5.110 530,304 -0.16(-3.12%)
Nov 22, 2011 5.404 5.462 5.275 5.275 614,251 -0.13(-2.39%)
Nov 21, 2011 5.475 5.524 5.324 5.404 475,094 -0.14(-2.49%)
Nov 18, 2011 5.555 5.604 5.462 5.542 338,723 -0.01(-0.24%)
Nov 17, 2011 5.707 5.715 5.511 5.555 569,678 -0.14(-2.43%)
Nov 16, 2011 5.702 5.791 5.631 5.693 473,518 -0.05(-0.93%)
Nov 15, 2011 5.613 5.756 5.538 5.747 380,849 +0.13(+2.30%)
Nov 14, 2011 5.644 5.679 5.533 5.618 632,801 -0.05(-0.86%)
Nov 11, 2011 5.685 5.711 5.618 5.667 325,391 +0.04(+0.79%)
Nov 10, 2011 5.716 5.716 5.578 5.622 421,879 +0.02(+0.40%)
Nov 09, 2011 5.573 5.760 5.529 5.600 809,271 -0.25(-4.27%)
Nov 08, 2011 5.903 5.903 5.680 5.849 602,585 +0.00(+0.08%)
Nov 07, 2011 5.836 5.872 5.702 5.845 277,288 -0.03(-0.46%)
Nov 04, 2011 5.881 5.903 5.729 5.872 316,525 -0.05(-0.90%)
Nov 03, 2011 5.769 5.925 5.573 5.925 515,359 +0.21(+3.66%)
Nov 02, 2011 5.662 5.760 5.600 5.716 488,349 +0.13(+2.31%)
Nov 01, 2011 5.600 5.809 5.551 5.587 774,048 -0.23(-3.98%)
Oct 31, 2011 5.992 6.014 5.818 5.818 602,987 -0.20(-3.26%)
Oct 28, 2011 6.166 6.210 5.952 6.014 568,825 -0.15(-2.46%)
Oct 27, 2011 5.881 6.232 5.881 6.166 1,140,331 +0.22(+3.75%)
Oct 26, 2011 5.934 5.970 5.805 5.943 814,160 +0.08(+1.44%)
Oct 25, 2011 5.934 6.023 5.836 5.858 554,569 -0.11(-1.79%)
Oct 24, 2011 5.965 6.099 5.907 5.965 709,028 +0.03(+0.45%)
Oct 21, 2011 6.094 6.117 5.867 5.938 1,833,032 -0.23(-3.69%)
Oct 20, 2011 6.117 6.197 6.014 6.166 772,973 +0.09(+1.47%)
Oct 19, 2011 6.228 6.237 6.023 6.077 774,546 -0.08(-1.37%)
Oct 18, 2011 5.970 6.188 5.894 6.161 689,508 +0.25(+4.14%)
Oct 17, 2011 6.103 6.134 5.903 5.916 583,734 -0.18(-2.92%)
Oct 14, 2011 5.979 6.124 5.925 6.094 615,021 +0.19(+3.17%)
Oct 13, 2011 5.836 5.930 5.711 5.907 448,039 +0.05(+0.91%)
Oct 12, 2011 5.791 5.927 5.791 5.854 883,611 +0.09(+1.55%)
Oct 11, 2011 5.542 5.769 5.533 5.765 721,269 +0.22(+4.02%)
Oct 10, 2011 5.395 5.542 5.342 5.542 518,416 +0.25(+4.71%)
Oct 07, 2011 5.462 5.462 5.275 5.293 507,325 -0.10(-1.90%)
Oct 06, 2011 5.399 5.399 5.301 5.395 773,246 -0.06(-1.06%)
Oct 05, 2011 5.667 5.667 5.382 5.453 632,045 -0.17(-3.01%)
Oct 04, 2011 5.101 5.653 4.994 5.622 1,176,378 +0.49(+9.64%)
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.