Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2011 6.055 6.078 5.879 5.879 596,706 -0.20(-3.26%)
Oct 28, 2011 6.231 6.276 6.014 6.078 562,900 -0.15(-2.46%)
Oct 27, 2011 5.942 6.298 5.942 6.231 1,128,453 +0.23(+3.75%)
Oct 26, 2011 5.996 6.032 5.866 6.005 805,680 +0.09(+1.44%)
Oct 25, 2011 5.996 6.087 5.897 5.920 548,792 -0.11(-1.79%)
Oct 24, 2011 6.028 6.163 5.969 6.028 701,643 +0.03(+0.45%)
Oct 21, 2011 6.159 6.181 5.929 6.001 1,813,938 -0.23(-3.69%)
Oct 20, 2011 6.181 6.262 6.078 6.231 764,921 +0.09(+1.47%)
Oct 19, 2011 6.294 6.303 6.087 6.141 766,478 -0.09(-1.37%)
Oct 18, 2011 6.032 6.253 5.956 6.226 682,326 +0.25(+4.14%)
Oct 17, 2011 6.168 6.199 5.965 5.978 577,654 -0.18(-2.92%)
Oct 14, 2011 6.042 6.188 5.987 6.159 608,614 +0.19(+3.17%)
Oct 13, 2011 5.897 5.992 5.771 5.969 443,372 +0.05(+0.91%)
Oct 12, 2011 5.852 5.989 5.852 5.915 874,407 +0.09(+1.55%)
Oct 11, 2011 5.600 5.830 5.591 5.825 713,755 +0.23(+4.02%)
Oct 10, 2011 5.452 5.600 5.398 5.600 513,016 +0.25(+4.71%)
Oct 07, 2011 5.519 5.519 5.330 5.348 502,041 -0.10(-1.90%)
Oct 06, 2011 5.456 5.456 5.357 5.452 765,192 -0.06(-1.06%)
Oct 05, 2011 5.726 5.726 5.438 5.510 625,461 -0.17(-3.01%)
Oct 04, 2011 5.155 5.713 5.047 5.681 1,164,125 +0.50(+9.64%)
Oct 03, 2011 5.519 5.562 5.182 5.182 744,754 -0.30(-5.50%)
Sep 30, 2011 5.515 5.645 5.479 5.483 605,149 -0.14(-2.48%)
Sep 29, 2011 5.524 5.623 5.393 5.623 582,334 +0.23(+4.17%)
Sep 28, 2011 5.699 5.699 5.371 5.398 820,336 -0.29(-5.07%)
Sep 27, 2011 5.704 5.866 5.623 5.686 515,215 +0.07(+1.28%)
Sep 26, 2011 5.560 5.618 5.380 5.614 380,293 +0.13(+2.38%)
Sep 23, 2011 5.312 5.488 5.299 5.483 595,975 +0.17(+3.22%)
Sep 22, 2011 5.456 5.501 5.299 5.312 848,922 -0.17(-3.12%)
Sep 21, 2011 5.627 5.776 5.470 5.483 508,911 -0.13(-2.33%)
Sep 20, 2011 5.722 5.751 5.587 5.614 354,790 -0.08(-1.34%)
Sep 19, 2011 5.726 5.753 5.636 5.690 410,465 -0.14(-2.39%)
Sep 16, 2011 5.920 5.943 5.762 5.830 437,307 -0.05(-0.84%)
Sep 15, 2011 5.852 5.906 5.776 5.879 375,615 +0.09(+1.56%)
Sep 14, 2011 5.731 5.884 5.591 5.789 391,255 +0.12(+2.14%)
Sep 13, 2011 5.627 5.722 5.560 5.668 392,055 +0.05(+0.88%)
Sep 12, 2011 5.456 5.650 5.429 5.618 321,638 +0.11(+1.96%)
Sep 09, 2011 5.654 5.699 5.456 5.510 555,552 -0.21(-3.70%)
Sep 08, 2011 5.852 5.995 5.690 5.722 371,821 -0.16(-2.75%)
Sep 07, 2011 5.794 5.893 5.744 5.884 447,848 +0.20(+3.48%)
Sep 06, 2011 5.596 5.717 5.546 5.686 529,980 -0.03(-0.55%)
Sep 02, 2011 5.852 5.920 5.713 5.717 492,069 -0.25(-4.15%)
Sep 01, 2011 6.190 6.213 5.947 5.965 438,403 -0.21(-3.43%)
Aug 31, 2011 6.235 6.348 6.105 6.177 593,076 -0.01(-0.15%)
Aug 30, 2011 6.123 6.222 6.037 6.186 419,517 +0.00(+0.00%)
Aug 29, 2011 5.888 6.186 5.884 6.186 570,506 +0.35(+6.02%)
Aug 26, 2011 5.654 5.834 5.546 5.834 670,302 +0.20(+3.51%)
Aug 25, 2011 5.762 5.938 5.627 5.636 517,270 -0.09(-1.65%)
Aug 24, 2011 5.632 5.780 5.533 5.731 264,244 +0.10(+1.84%)
Aug 23, 2011 5.389 5.627 5.308 5.627 668,561 +0.27(+5.13%)
Aug 22, 2011 5.519 5.519 5.294 5.353 527,999 -0.02(-0.34%)
Aug 19, 2011 5.434 5.632 5.357 5.371 597,188 -0.14(-2.61%)
Aug 18, 2011 5.659 5.668 5.456 5.515 1,001,801 -0.28(-4.89%)
Aug 17, 2011 5.668 5.825 5.627 5.798 476,927 +0.08(+1.42%)
Aug 16, 2011 5.695 5.753 5.515 5.717 613,521 +0.02(+0.40%)
Aug 15, 2011 5.519 5.695 5.519 5.695 719,446 +0.25(+4.63%)
Aug 12, 2011 5.596 5.668 5.402 5.443 1,185,565 -0.12(-2.11%)
Aug 11, 2011 5.321 5.668 5.047 5.560 2,009,011 +0.40(+7.77%)
Aug 10, 2011 5.803 5.803 5.155 5.159 1,494,994 -0.37(-6.68%)
Aug 09, 2011 6.046 5.807 5.132 5.528 3,134,303 -0.19(-3.38%)
Aug 08, 2011 6.046 6.321 5.649 5.722 1,263,157 -0.60(-9.54%)
Aug 05, 2011 6.586 6.595 6.087 6.325 1,236,015 -0.18(-2.70%)
Aug 04, 2011 6.771 6.798 6.501 6.501 731,901 -0.28(-4.18%)
Aug 03, 2011 6.636 6.829 6.514 6.784 653,276 +0.15(+2.31%)
Aug 02, 2011 6.811 6.829 6.631 6.631 603,812 -0.22(-3.22%)
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.