Skip to main content

Compass Diversified Holdings (NY: CODI )

21.74 +0.18 (+0.83%)
Streaming Delayed Price Updated: 1:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.426 7.489 7.315 7.467 578,024 +0.04(+0.48%)
Apr 28, 2011 7.306 7.440 7.282 7.431 552,448 +0.13(+1.77%)
Apr 27, 2011 7.177 7.337 7.164 7.302 558,448 +0.14(+1.99%)
Apr 26, 2011 7.181 7.244 7.137 7.159 646,166 +0.01(+0.12%)
Apr 25, 2011 7.008 7.244 6.994 7.150 928,505 +0.32(+4.63%)
Apr 21, 2011 6.812 6.834 6.733 6.834 500,293 +0.04(+0.59%)
Apr 20, 2011 6.763 6.812 6.736 6.794 503,161 +0.09(+1.40%)
Apr 19, 2011 6.714 6.785 6.674 6.700 509,078 +0.02(+0.33%)
Apr 18, 2011 6.651 6.763 6.633 6.678 491,675 -0.06(-0.86%)
Apr 15, 2011 6.665 6.765 6.656 6.736 512,302 +0.07(+1.00%)
Apr 14, 2011 6.509 6.678 6.509 6.669 516,737 +0.12(+1.91%)
Apr 13, 2011 6.682 6.682 6.535 6.544 464,881 -0.07(-1.01%)
Apr 12, 2011 6.723 6.723 6.571 6.611 504,668 -0.00(-0.07%)
Apr 11, 2011 6.669 6.707 6.598 6.616 460,196 -0.04(-0.67%)
Apr 08, 2011 6.682 6.727 6.647 6.660 353,697 -0.02(-0.33%)
Apr 07, 2011 6.682 6.736 6.625 6.682 530,618 +0.02(+0.33%)
Apr 06, 2011 6.669 6.678 6.633 6.660 565,063 +0.01(+0.20%)
Apr 05, 2011 6.642 6.678 6.620 6.647 593,099 -0.02(-0.33%)
Apr 04, 2011 6.620 6.669 6.607 6.669 533,795 +0.07(+1.01%)
Apr 01, 2011 6.602 6.660 6.571 6.602 549,561 +0.04(+0.54%)
Mar 31, 2011 6.433 6.567 6.420 6.567 405,100 +0.10(+1.59%)
Mar 30, 2011 6.464 6.464 6.464 6.464 599,387 -0.02(-0.27%)
Mar 29, 2011 6.460 6.500 6.415 6.482 546,755 +0.02(+0.34%)
Mar 28, 2011 6.576 6.576 6.460 6.460 729,861 -0.11(-1.70%)
Mar 25, 2011 6.580 6.665 6.513 6.571 961,118 -0.23(-3.34%)
Mar 24, 2011 6.794 6.812 6.705 6.798 1,103,352 +0.04(+0.53%)
Mar 23, 2011 6.754 6.807 6.687 6.763 765,022 +0.02(+0.26%)
Mar 22, 2011 6.740 6.776 6.709 6.745 568,628 +0.02(+0.26%)
Mar 21, 2011 6.709 6.731 6.678 6.727 1,162,466 +0.16(+2.37%)
Mar 18, 2011 6.558 6.571 6.268 6.571 2,629,853 -0.02(-0.27%)
Mar 17, 2011 6.825 6.843 6.535 6.589 1,086,961 -0.12(-1.73%)
Mar 16, 2011 6.758 6.772 6.656 6.705 768,068 -0.06(-0.92%)
Mar 15, 2011 6.763 6.794 6.736 6.767 706,476 -0.01(-0.13%)
Mar 14, 2011 6.749 6.861 6.691 6.776 898,792 -0.04(-0.52%)
Mar 11, 2011 6.696 6.861 6.625 6.812 1,005,675 +0.11(+1.59%)
Mar 10, 2011 6.723 6.723 6.241 6.705 2,693,824 -0.19(-2.78%)
Mar 09, 2011 6.985 7.017 6.892 6.896 473,588 -0.08(-1.21%)
Mar 08, 2011 6.878 7.043 6.861 6.981 735,004 +0.11(+1.56%)
Mar 07, 2011 7.150 7.150 6.829 6.874 1,110,668 -0.25(-3.56%)
Mar 04, 2011 7.217 7.239 7.034 7.128 415,603 -0.10(-1.42%)
Mar 03, 2011 7.097 7.284 7.097 7.230 445,024 +0.20(+2.79%)
Mar 02, 2011 7.097 7.101 6.901 7.034 811,653 -0.04(-0.63%)
Mar 01, 2011 7.279 7.337 7.070 7.079 710,869 -0.14(-1.97%)
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%)
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.