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 (%)
Feb 28, 2011 7.173 7.275 7.159 7.221 642,505 +0.06(+0.81%)
Feb 25, 2011 7.052 7.173 6.994 7.164 613,916 +0.13(+1.90%)
Feb 24, 2011 6.919 7.057 6.887 7.030 1,074,349 +0.11(+1.61%)
Feb 23, 2011 7.311 7.337 6.705 6.919 1,792,809 -0.37(-5.07%)
Feb 22, 2011 7.382 7.573 7.271 7.288 1,300,373 -0.16(-2.15%)
Feb 18, 2011 7.645 7.685 7.190 7.449 3,961,324 -0.58(-7.21%)
Feb 17, 2011 8.023 8.046 7.983 8.028 257,611 +0.00(+0.06%)
Feb 16, 2011 7.970 8.023 7.934 8.023 260,592 +0.07(+0.84%)
Feb 15, 2011 7.974 7.992 7.930 7.957 205,489 -0.04(-0.50%)
Feb 14, 2011 8.001 8.041 7.961 7.997 390,754 +0.02(+0.28%)
Feb 11, 2011 7.854 7.974 7.801 7.974 284,264 +0.11(+1.42%)
Feb 10, 2011 7.867 7.952 7.792 7.863 325,124 -0.06(-0.73%)
Feb 09, 2011 7.970 8.019 7.876 7.921 232,574 -0.06(-0.73%)
Feb 08, 2011 7.934 7.988 7.859 7.979 371,228 +0.04(+0.51%)
Feb 07, 2011 7.854 7.979 7.796 7.939 338,985 +0.08(+1.08%)
Feb 04, 2011 7.823 7.881 7.761 7.854 326,314 +0.03(+0.34%)
Feb 03, 2011 7.908 7.997 7.823 7.827 314,127 -0.10(-1.29%)
Feb 02, 2011 7.832 7.948 7.832 7.930 297,086 +0.07(+0.91%)
Feb 01, 2011 7.707 7.876 7.694 7.859 342,092 +0.16(+2.14%)
Jan 31, 2011 7.663 7.738 7.578 7.694 493,193 +0.05(+0.70%)
Jan 28, 2011 7.867 7.921 7.636 7.640 456,714 -0.20(-2.50%)
Jan 27, 2011 7.827 7.863 7.752 7.836 383,069 +0.01(+0.11%)
Jan 26, 2011 7.792 7.952 7.734 7.827 440,295 +0.07(+0.86%)
Jan 25, 2011 7.774 7.783 7.671 7.761 367,019 -0.03(-0.34%)
Jan 24, 2011 7.747 7.845 7.747 7.787 298,316 +0.07(+0.92%)
Jan 21, 2011 7.716 7.792 7.671 7.716 536,937 +0.06(+0.76%)
Jan 20, 2011 7.814 7.836 7.654 7.658 517,512 -0.17(-2.22%)
Jan 19, 2011 8.072 8.081 7.796 7.832 621,706 -0.37(-4.51%)
Jan 18, 2011 8.264 8.277 8.175 8.202 794,971 -0.04(-0.49%)
Jan 14, 2011 8.179 8.242 8.098 8.242 384,902 +0.05(+0.60%)
Jan 13, 2011 8.219 8.228 8.148 8.193 458,741 -0.03(-0.33%)
Jan 12, 2011 8.215 8.224 8.157 8.219 397,915 +0.06(+0.71%)
Jan 11, 2011 8.148 8.202 8.121 8.162 472,073 +0.04(+0.49%)
Jan 10, 2011 8.028 8.139 7.943 8.121 367,021 +0.07(+0.83%)
Jan 07, 2011 8.028 8.237 7.970 8.055 807,911 +0.00(+0.06%)
Jan 06, 2011 7.979 8.157 7.961 8.050 974,826 +0.09(+1.12%)
Jan 05, 2011 7.734 7.974 7.707 7.961 452,481 +0.20(+2.58%)
Jan 04, 2011 7.948 7.979 7.694 7.761 540,899 -0.20(-2.46%)
Jan 03, 2011 7.943 8.005 7.930 7.957 387,794 +0.08(+0.96%)
Dec 31, 2010 7.916 8.001 7.872 7.881 341,932 -0.05(-0.62%)
Dec 30, 2010 7.881 7.983 7.823 7.930 424,678 +0.08(+1.02%)
Dec 29, 2010 7.765 7.875 7.752 7.850 639,549 +0.07(+0.92%)
Dec 28, 2010 7.769 7.872 7.707 7.778 657,663 -0.02(-0.23%)
Dec 27, 2010 7.676 7.832 7.676 7.796 547,404 +0.07(+0.92%)
Dec 23, 2010 7.618 7.832 7.618 7.725 627,959 +0.09(+1.17%)
Dec 22, 2010 7.631 7.676 7.596 7.636 565,806 +0.00(+0.00%)
Dec 21, 2010 7.520 7.649 7.480 7.636 357,392 +0.15(+1.96%)
Dec 20, 2010 7.551 7.565 7.418 7.489 443,603 -0.03(-0.41%)
Dec 17, 2010 7.676 7.680 7.373 7.520 1,541,822 -0.16(-2.03%)
Dec 16, 2010 7.743 7.814 7.645 7.676 637,935 -0.07(-0.92%)
Dec 15, 2010 7.908 8.001 7.732 7.747 845,831 -0.17(-2.19%)
Dec 14, 2010 7.818 8.010 7.765 7.921 955,627 +0.16(+2.01%)
Dec 13, 2010 7.792 7.827 7.694 7.765 592,906 +0.00(+0.00%)
Dec 10, 2010 7.645 7.769 7.580 7.765 548,776 +0.13(+1.75%)
Dec 09, 2010 7.707 7.707 7.578 7.631 544,381 +0.00(+0.06%)
Dec 08, 2010 7.569 7.663 7.556 7.627 490,423 +0.05(+0.71%)
Dec 07, 2010 7.622 7.622 7.529 7.573 508,546 +0.00(+0.06%)
Dec 06, 2010 7.533 7.614 7.529 7.569 481,745 +0.00(+0.00%)
Dec 03, 2010 7.489 7.578 7.458 7.569 528,138 +0.03(+0.35%)
Dec 02, 2010 7.507 7.545 7.462 7.542 428,301 +0.06(+0.77%)
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.