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 (%)
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.