Skip to main content

Compass Diversified Holdings (NY: CODI )

23.96 -0.08 (-0.33%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.589 7.653 7.476 7.630 565,616 +0.04(+0.48%)
Apr 28, 2011 7.466 7.603 7.441 7.594 540,589 +0.13(+1.77%)
Apr 27, 2011 7.334 7.498 7.321 7.462 546,460 +0.15(+1.99%)
Apr 26, 2011 7.339 7.403 7.293 7.316 632,295 +0.01(+0.12%)
Apr 25, 2011 7.161 7.403 7.148 7.307 908,573 +0.32(+4.63%)
Apr 21, 2011 6.961 6.984 6.881 6.984 489,553 +0.04(+0.59%)
Apr 20, 2011 6.911 6.961 6.884 6.943 492,361 +0.10(+1.40%)
Apr 19, 2011 6.861 6.934 6.820 6.847 498,150 +0.02(+0.33%)
Apr 18, 2011 6.797 6.911 6.779 6.824 481,121 -0.06(-0.86%)
Apr 15, 2011 6.811 6.913 6.802 6.884 501,305 +0.07(+1.00%)
Apr 14, 2011 6.651 6.824 6.651 6.815 505,645 +0.13(+1.91%)
Apr 13, 2011 6.829 6.829 6.679 6.688 454,901 -0.07(-1.01%)
Apr 12, 2011 6.870 6.870 6.715 6.756 493,834 -0.00(-0.07%)
Apr 11, 2011 6.815 6.854 6.743 6.761 450,317 -0.05(-0.67%)
Apr 08, 2011 6.829 6.875 6.793 6.806 346,104 -0.02(-0.33%)
Apr 07, 2011 6.829 6.884 6.770 6.829 519,228 +0.02(+0.33%)
Apr 06, 2011 6.815 6.824 6.779 6.806 552,933 +0.01(+0.20%)
Apr 05, 2011 6.788 6.824 6.765 6.793 580,368 -0.02(-0.33%)
Apr 04, 2011 6.765 6.815 6.752 6.815 522,336 +0.07(+1.01%)
Apr 01, 2011 6.747 6.806 6.715 6.747 537,764 +0.04(+0.54%)
Mar 31, 2011 6.574 6.711 6.560 6.711 396,404 +0.10(+1.59%)
Mar 30, 2011 6.606 6.606 6.606 6.606 586,520 -0.02(-0.27%)
Mar 29, 2011 6.601 6.642 6.556 6.624 535,019 +0.02(+0.34%)
Mar 28, 2011 6.720 6.720 6.601 6.601 714,194 -0.11(-1.69%)
Mar 25, 2011 6.724 6.811 6.656 6.715 940,486 -0.23(-3.34%)
Mar 24, 2011 6.943 6.961 6.852 6.947 1,079,668 +0.04(+0.53%)
Mar 23, 2011 6.902 6.957 6.834 6.911 748,600 +0.02(+0.26%)
Mar 22, 2011 6.888 6.925 6.856 6.893 556,421 +0.02(+0.26%)
Mar 21, 2011 6.856 6.879 6.824 6.875 1,137,512 +0.16(+2.37%)
Mar 18, 2011 6.702 6.715 6.406 6.715 2,573,400 -0.02(-0.27%)
Mar 17, 2011 6.975 6.993 6.679 6.733 1,063,629 -0.12(-1.73%)
Mar 16, 2011 6.906 6.920 6.802 6.852 751,581 -0.06(-0.92%)
Mar 15, 2011 6.911 6.943 6.884 6.916 691,311 -0.01(-0.13%)
Mar 14, 2011 6.897 7.011 6.838 6.925 879,498 -0.04(-0.52%)
Mar 11, 2011 6.843 7.011 6.770 6.961 984,087 +0.11(+1.59%)
Mar 10, 2011 6.870 6.870 6.378 6.852 2,635,998 -0.20(-2.78%)
Mar 09, 2011 7.139 7.170 7.043 7.048 463,422 -0.09(-1.21%)
Mar 08, 2011 7.029 7.198 7.011 7.134 719,226 +0.11(+1.56%)
Mar 07, 2011 7.307 7.307 6.979 7.025 1,086,826 -0.26(-3.56%)
Mar 04, 2011 7.375 7.398 7.189 7.284 406,682 -0.10(-1.42%)
Mar 03, 2011 7.252 7.444 7.252 7.389 435,471 +0.20(+2.79%)
Mar 02, 2011 7.252 7.257 7.052 7.189 794,230 -0.05(-0.63%)
Mar 01, 2011 7.439 7.498 7.225 7.234 695,609 -0.15(-1.97%)
Feb 28, 2011 7.330 7.435 7.316 7.380 628,713 +0.06(+0.81%)
Feb 25, 2011 7.207 7.330 7.148 7.321 600,738 +0.14(+1.90%)
Feb 24, 2011 7.070 7.211 7.038 7.184 1,051,287 +0.11(+1.61%)
Feb 23, 2011 7.471 7.498 6.852 7.070 1,754,325 -0.38(-5.07%)
Feb 22, 2011 7.544 7.740 7.430 7.448 1,272,459 -0.16(-2.15%)
Feb 18, 2011 7.812 7.853 7.348 7.612 3,876,290 -0.59(-7.21%)
Feb 17, 2011 8.199 8.222 8.158 8.204 252,081 +0.00(+0.06%)
Feb 16, 2011 8.145 8.199 8.108 8.199 254,998 +0.07(+0.84%)
Feb 15, 2011 8.149 8.168 8.104 8.131 201,078 -0.04(-0.50%)
Feb 14, 2011 8.177 8.218 8.136 8.172 382,366 +0.02(+0.28%)
Feb 11, 2011 8.026 8.149 7.972 8.149 278,162 +0.11(+1.42%)
Feb 10, 2011 8.040 8.127 7.963 8.036 318,145 -0.06(-0.73%)
Feb 09, 2011 8.145 8.195 8.049 8.095 227,581 -0.06(-0.73%)
Feb 08, 2011 8.108 8.163 8.031 8.154 363,259 +0.04(+0.51%)
Feb 07, 2011 8.026 8.154 7.967 8.113 331,708 +0.09(+1.08%)
Feb 04, 2011 7.995 8.054 7.931 8.026 319,309 +0.03(+0.34%)
Feb 03, 2011 8.081 8.172 7.995 7.999 307,384 -0.10(-1.29%)
Feb 02, 2011 8.004 8.122 8.004 8.104 290,709 +0.07(+0.91%)
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.