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: 4:00 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 (%)
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%)
Dec 01, 2010 7.520 7.529 7.435 7.484 586,650 +0.09(+1.20%)
Nov 30, 2010 7.413 7.435 7.346 7.395 484,876 -0.10(-1.37%)
Nov 29, 2010 7.440 7.511 7.284 7.498 474,977 +0.03(+0.36%)
Nov 26, 2010 7.413 7.516 7.382 7.471 96,171 -0.01(-0.18%)
Nov 24, 2010 7.431 7.484 7.484 7.484 297,847 +0.16(+2.19%)
Nov 23, 2010 7.328 7.395 7.320 7.324 431,731 -0.12(-1.62%)
Nov 22, 2010 7.422 7.449 7.306 7.444 528,733 -0.00(-0.06%)
Nov 19, 2010 7.404 7.524 7.360 7.449 1,387,049 +0.05(+0.66%)
Nov 18, 2010 7.426 7.467 7.373 7.400 635,360 +0.04(+0.54%)
Nov 17, 2010 7.364 7.413 7.293 7.360 583,223 -0.01(-0.18%)
Nov 16, 2010 7.475 7.484 7.293 7.373 990,496 -0.14(-1.90%)
Nov 15, 2010 7.467 7.524 7.413 7.516 1,265,423 +0.04(+0.60%)
Nov 12, 2010 7.493 7.507 7.355 7.471 5,040,901 -0.45(-5.73%)
Nov 11, 2010 7.698 7.939 7.685 7.925 418,997 +0.15(+1.95%)
Nov 10, 2010 7.614 7.792 7.516 7.774 325,851 +0.13(+1.75%)
Nov 09, 2010 7.845 7.899 7.614 7.640 428,456 -0.21(-2.67%)
Nov 08, 2010 7.974 7.988 7.841 7.850 415,028 -0.06(-0.79%)
Nov 05, 2010 7.841 7.974 7.841 7.912 408,876 +0.02(+0.23%)
Nov 04, 2010 7.774 7.912 7.707 7.894 691,201 +0.22(+2.90%)
Nov 03, 2010 7.573 7.689 7.494 7.671 303,164 +0.12(+1.59%)
Nov 02, 2010 7.507 7.596 7.449 7.551 317,486 +0.14(+1.92%)
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.