Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.180	7.203	7.050	7.063	628,715	-0.11(-1.51%)
May 23, 2011	7.027	7.230	7.023	7.171	639,746	+0.01(+0.13%)
May 20, 2011	7.149	7.234	7.104	7.162	785,752	-0.00(-0.06%)
May 19, 2011	7.122	7.223	7.041	7.167	553,593	+0.12(+1.66%)
May 18, 2011	6.915	7.050	6.897	7.050	721,970	+0.11(+1.62%)
May 17, 2011	7.244	7.244	6.897	6.937	1,566,591	-0.37(-5.11%)
May 16, 2011	7.307	7.473	7.257	7.311	414,886	-0.03(-0.37%)
May 13, 2011	7.514	7.527	7.325	7.338	302,912	-0.19(-2.51%)
May 12, 2011	7.325	7.545	7.239	7.527	547,551	+0.17(+2.26%)
May 11, 2011	7.482	7.505	7.329	7.361	422,551	-0.12(-1.62%)
May 10, 2011	7.216	7.532	7.198	7.482	643,811	+0.30(+4.14%)
May 09, 2011	7.099	7.207	7.099	7.185	502,072	+0.06(+0.88%)
May 06, 2011	7.081	7.212	7.027	7.122	379,762	+0.10(+1.41%)
May 05, 2011	7.149	7.176	7.000	7.023	572,487	-0.18(-2.50%)
May 04, 2011	7.239	7.239	7.144	7.203	576,088	-0.01(-0.12%)
May 03, 2011	7.158	7.248	7.153	7.212	400,421	+0.03(+0.38%)

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.