Skip to main content

Compass Diversified Holdings (NY: CODI )

24.00 -0.04 (-0.17%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.451 6.488 6.328 6.356 633,143 +0.05(+0.87%)
Jun 28, 2012 6.046 6.342 6.046 6.301 904,690 +0.17(+2.82%)
Jun 27, 2012 6.078 6.142 6.055 6.128 391,335 +0.05(+0.82%)
Jun 26, 2012 6.010 6.132 5.928 6.078 555,317 +0.08(+1.37%)
Jun 25, 2012 5.805 6.064 5.805 5.996 585,435 +0.15(+2.65%)
Jun 22, 2012 5.768 5.928 5.659 5.841 7,985,055 +0.21(+3.72%)
Jun 21, 2012 5.896 5.896 5.618 5.632 1,018,741 -0.25(-4.26%)
Jun 20, 2012 5.791 5.955 5.791 5.882 718,648 +0.08(+1.33%)
Jun 19, 2012 5.809 5.932 5.800 5.805 864,793 +0.02(+0.39%)
Jun 18, 2012 5.718 5.827 5.700 5.782 557,364 +0.05(+0.87%)
Jun 15, 2012 5.673 5.777 5.654 5.732 585,855 +0.07(+1.21%)
Jun 14, 2012 5.709 5.727 5.586 5.664 650,660 -0.02(-0.40%)
Jun 13, 2012 5.627 5.714 5.577 5.686 630,303 +0.04(+0.64%)
Jun 12, 2012 5.591 5.654 5.518 5.650 651,359 +0.05(+0.89%)
Jun 11, 2012 5.837 5.837 5.577 5.600 1,126,119 -0.15(-2.61%)
Jun 08, 2012 5.691 5.786 5.691 5.750 881,269 +0.05(+0.80%)
Jun 07, 2012 6.101 6.125 5.705 5.705 725,161 -0.31(-5.22%)
Jun 06, 2012 5.864 6.028 5.823 6.019 393,059 +0.22(+3.85%)
Jun 05, 2012 5.714 5.809 5.700 5.796 496,367 +0.07(+1.27%)
Jun 04, 2012 5.777 5.796 5.691 5.723 411,982 -0.02(-0.40%)
Jun 01, 2012 5.855 5.884 5.741 5.745 463,255 -0.23(-3.81%)
May 31, 2012 5.923 5.982 5.832 5.973 449,335 +0.04(+0.69%)
May 30, 2012 5.923 5.984 5.896 5.932 420,733 -0.05(-0.76%)
May 29, 2012 6.005 6.014 5.918 5.978 307,496 +0.00(+0.08%)
May 25, 2012 5.987 6.010 5.932 5.973 338,344 -0.01(-0.23%)
May 24, 2012 5.964 5.987 5.914 5.987 453,263 +0.09(+1.47%)
May 23, 2012 5.736 5.918 5.695 5.900 596,870 +0.09(+1.57%)
May 22, 2012 5.782 5.846 5.700 5.809 649,970 +0.05(+0.87%)
May 21, 2012 5.577 5.796 5.577 5.759 629,099 +0.22(+3.94%)
May 18, 2012 5.604 5.695 5.527 5.541 1,009,922 -0.05(-0.98%)
May 17, 2012 5.700 5.750 5.572 5.595 716,478 -0.10(-1.84%)
May 16, 2012 5.814 5.923 5.700 5.700 681,556 -0.04(-0.71%)
May 15, 2012 5.714 5.818 5.677 5.741 752,558 +0.00(+0.08%)
May 14, 2012 5.827 5.859 5.709 5.736 663,672 -0.15(-2.55%)
May 11, 2012 5.841 5.955 5.832 5.887 646,476 -0.02(-0.39%)
May 10, 2012 6.164 6.164 5.832 5.909 1,417,542 -0.19(-3.06%)
May 09, 2012 6.187 6.192 5.918 6.096 1,194,542 -0.13(-2.12%)
May 08, 2012 6.255 6.301 6.210 6.228 537,573 -0.06(-0.94%)
May 07, 2012 6.265 6.365 6.073 6.287 794,228 -0.02(-0.36%)
May 04, 2012 6.378 6.397 6.233 6.310 746,920 -0.07(-1.14%)
May 03, 2012 6.515 6.524 6.360 6.383 636,499 -0.13(-2.03%)
May 02, 2012 6.633 6.697 6.510 6.515 778,211 -0.18(-2.65%)
May 01, 2012 6.674 6.806 6.629 6.692 541,031 +0.01(+0.14%)
Apr 30, 2012 6.806 6.806 6.683 6.683 322,742 -0.10(-1.54%)
Apr 27, 2012 6.815 6.815 6.665 6.788 286,034 +0.01(+0.20%)
Apr 26, 2012 6.738 6.793 6.629 6.774 473,923 +0.09(+1.29%)
Apr 25, 2012 6.679 6.751 6.606 6.688 353,865 +0.07(+1.10%)
Apr 24, 2012 6.524 6.629 6.506 6.615 306,286 +0.10(+1.47%)
Apr 23, 2012 6.579 6.638 6.465 6.519 456,452 -0.20(-2.92%)
Apr 20, 2012 6.815 6.815 6.715 6.715 511,411 -0.17(-2.45%)
Apr 19, 2012 6.861 6.902 6.761 6.884 771,914 +0.06(+0.87%)
Apr 18, 2012 6.829 6.879 6.761 6.824 462,785 -0.01(-0.20%)
Apr 17, 2012 6.747 6.893 6.733 6.838 929,324 +0.13(+1.90%)
Apr 16, 2012 6.674 6.747 6.633 6.711 257,038 +0.09(+1.38%)
Apr 13, 2012 6.738 6.756 6.620 6.620 332,618 -0.16(-2.42%)
Apr 12, 2012 6.729 6.834 6.679 6.784 435,954 +0.09(+1.36%)
Apr 11, 2012 6.597 6.733 6.579 6.692 453,067 +0.20(+3.16%)
Apr 10, 2012 6.629 6.665 6.442 6.488 742,494 -0.14(-2.13%)
Apr 09, 2012 6.651 6.711 6.624 6.629 302,781 -0.12(-1.75%)
Apr 05, 2012 6.743 6.838 6.720 6.747 241,720 -0.02(-0.27%)
Apr 04, 2012 6.683 6.829 6.665 6.765 364,052 +0.04(+0.61%)
Apr 03, 2012 6.888 6.888 6.683 6.724 507,547 -0.17(-2.44%)
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.