Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.397 6.397 6.241 6.246 449,114 -0.08(-1.34%)
Jan 30, 2012 6.415 6.442 6.282 6.331 316,478 -0.09(-1.46%)
Jan 27, 2012 6.353 6.424 6.282 6.424 254,482 +0.06(+0.98%)
Jan 26, 2012 6.357 6.415 6.264 6.362 447,103 +0.03(+0.49%)
Jan 25, 2012 6.295 6.371 6.264 6.331 359,203 +0.01(+0.14%)
Jan 24, 2012 6.170 6.348 6.161 6.322 588,309 +0.09(+1.43%)
Jan 23, 2012 6.348 6.375 6.201 6.232 736,822 -0.14(-2.17%)
Jan 20, 2012 6.322 6.388 6.295 6.371 561,454 +0.03(+0.42%)
Jan 19, 2012 6.224 6.388 6.224 6.344 750,759 -0.15(-2.33%)
Jan 18, 2012 6.371 6.495 6.357 6.495 1,278,274 +0.14(+2.24%)
Jan 17, 2012 6.415 6.451 6.326 6.353 757,170 -0.03(-0.42%)
Jan 13, 2012 6.371 6.388 6.331 6.380 471,639 -0.03(-0.42%)
Jan 12, 2012 6.406 6.412 6.335 6.406 450,616 +0.04(+0.63%)
Jan 11, 2012 6.237 6.397 6.178 6.366 619,126 +0.12(+1.85%)
Jan 10, 2012 6.228 6.250 6.197 6.250 1,110,313 +0.12(+1.96%)
Jan 09, 2012 6.112 6.201 6.028 6.130 1,085,175 +0.06(+1.03%)
Jan 06, 2012 5.921 6.094 5.840 6.068 768,593 +0.16(+2.64%)
Jan 05, 2012 5.814 5.924 5.703 5.912 326,704 +0.08(+1.38%)
Jan 04, 2012 5.702 5.872 5.631 5.832 492,533 +0.31(+5.65%)
Dec 30, 2011 5.578 5.636 5.511 5.520 600,850 -0.12(-2.06%)
Dec 29, 2011 5.604 5.725 5.587 5.636 474,811 +0.06(+1.12%)
Dec 28, 2011 5.760 5.760 5.569 5.573 360,545 -0.13(-2.27%)
Dec 27, 2011 5.653 5.725 5.641 5.702 324,637 +0.03(+0.47%)
Dec 23, 2011 5.609 5.680 5.582 5.676 259,442 +0.12(+2.08%)
Dec 21, 2011 5.457 5.587 5.444 5.560 485,229 +0.06(+1.13%)
Dec 20, 2011 5.368 5.542 5.346 5.497 722,236 +0.20(+3.87%)
Dec 19, 2011 5.368 5.368 5.266 5.293 627,216 -0.05(-1.00%)
Dec 16, 2011 5.377 5.426 5.266 5.346 1,493,353 +0.01(+0.17%)
Dec 15, 2011 5.453 5.471 5.306 5.337 533,128 -0.07(-1.24%)
Dec 14, 2011 5.301 5.408 5.239 5.404 576,385 +0.05(+1.00%)
Dec 13, 2011 5.489 5.547 5.303 5.350 505,830 -0.10(-1.80%)
Dec 12, 2011 5.493 5.524 5.350 5.448 665,068 -0.13(-2.39%)
Dec 09, 2011 5.431 5.613 5.431 5.582 448,043 +0.18(+3.38%)
Dec 08, 2011 5.551 5.595 5.399 5.399 598,787 -0.20(-3.66%)
Dec 07, 2011 5.644 5.689 5.524 5.604 554,372 -0.06(-1.02%)
Dec 06, 2011 5.649 5.720 5.609 5.662 440,328 +0.01(+0.24%)
Dec 05, 2011 5.680 5.698 5.569 5.649 732,510 +0.06(+1.04%)
Dec 02, 2011 5.613 5.693 5.555 5.591 309,831 +0.05(+0.88%)
Dec 01, 2011 5.680 5.738 5.524 5.542 458,167 -0.17(-2.96%)
Nov 30, 2011 5.524 5.711 5.435 5.711 770,331 +0.43(+8.09%)
Nov 29, 2011 5.279 5.359 5.226 5.284 451,314 +0.02(+0.34%)
Nov 28, 2011 5.177 5.288 5.154 5.266 552,958 +0.25(+5.07%)
Nov 25, 2011 5.123 5.194 5.007 5.012 370,137 -0.10(-1.92%)
Nov 23, 2011 5.239 5.270 5.105 5.110 530,304 -0.16(-3.12%)
Nov 22, 2011 5.404 5.462 5.275 5.275 614,251 -0.13(-2.39%)
Nov 21, 2011 5.475 5.524 5.324 5.404 475,094 -0.14(-2.49%)
Nov 18, 2011 5.555 5.604 5.462 5.542 338,723 -0.01(-0.24%)
Nov 17, 2011 5.707 5.715 5.511 5.555 569,678 -0.14(-2.43%)
Nov 16, 2011 5.702 5.791 5.631 5.693 473,518 -0.05(-0.93%)
Nov 15, 2011 5.613 5.756 5.538 5.747 380,849 +0.13(+2.30%)
Nov 14, 2011 5.644 5.679 5.533 5.618 632,801 -0.05(-0.86%)
Nov 11, 2011 5.685 5.711 5.618 5.667 325,391 +0.04(+0.79%)
Nov 10, 2011 5.716 5.716 5.578 5.622 421,879 +0.02(+0.40%)
Nov 09, 2011 5.573 5.760 5.529 5.600 809,271 -0.25(-4.27%)
Nov 08, 2011 5.903 5.903 5.680 5.849 602,585 +0.00(+0.08%)
Nov 07, 2011 5.836 5.872 5.702 5.845 277,288 -0.03(-0.46%)
Nov 04, 2011 5.881 5.903 5.729 5.872 316,525 -0.05(-0.90%)
Nov 03, 2011 5.769 5.925 5.573 5.925 515,359 +0.21(+3.66%)
Nov 02, 2011 5.662 5.760 5.600 5.716 488,349 +0.13(+2.31%)
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.