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 (%)
Sep 28, 2012	6.663	6.715	6.587	6.654	151,399	-0.01(-0.20%)
Sep 27, 2012	6.595	6.676	6.577	6.667	327,615	+0.09(+1.37%)
Sep 26, 2012	6.595	6.667	6.568	6.577	193,564	-0.02(-0.34%)
Sep 25, 2012	6.712	6.744	6.586	6.600	308,143	-0.11(-1.61%)
Sep 24, 2012	6.685	6.748	6.676	6.708	358,311	+0.01(+0.20%)
Sep 21, 2012	6.735	6.766	6.685	6.694	374,480	-0.02(-0.34%)
Sep 20, 2012	6.685	6.771	6.685	6.717	375,500	+0.01(+0.13%)
Sep 19, 2012	6.600	6.748	6.600	6.708	218,240	+0.12(+1.78%)
Sep 18, 2012	6.685	6.798	6.550	6.591	860,741	-0.25(-3.62%)
Sep 17, 2012	6.802	6.856	6.697	6.838	244,949	+0.04(+0.53%)
Sep 14, 2012	6.766	6.892	6.762	6.802	300,644	+0.03(+0.47%)
Sep 13, 2012	6.708	6.798	6.663	6.771	183,632	+0.05(+0.74%)
Sep 12, 2012	6.694	6.753	6.685	6.721	111,764	+0.03(+0.40%)
Sep 11, 2012	6.762	6.807	6.663	6.694	236,679	-0.06(-0.87%)
Sep 10, 2012	6.744	6.807	6.730	6.753	358,074	+0.00(+0.07%)
Sep 07, 2012	6.672	6.753	6.667	6.748	224,758	+0.08(+1.22%)
Sep 06, 2012	6.595	6.681	6.573	6.667	248,415	+0.09(+1.37%)
Sep 05, 2012	6.609	6.663	6.550	6.577	178,561	-0.06(-0.88%)

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.