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

Compass Diversified Holdings (NY: CODI )

22.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 28, 2012 6.738 6.791 6.661 6.729 149,709 -0.01(-0.20%)
Sep 27, 2012 6.670 6.751 6.651 6.743 323,957 +0.09(+1.37%)
Sep 26, 2012 6.670 6.743 6.642 6.651 191,403 -0.02(-0.34%)
Sep 25, 2012 6.788 6.820 6.661 6.674 304,702 -0.11(-1.61%)
Sep 24, 2012 6.761 6.824 6.752 6.784 354,310 +0.01(+0.20%)
Sep 21, 2012 6.811 6.843 6.761 6.770 370,299 -0.02(-0.34%)
Sep 20, 2012 6.761 6.847 6.761 6.793 371,307 +0.01(+0.13%)
Sep 19, 2012 6.674 6.824 6.674 6.784 215,804 +0.12(+1.78%)
Sep 18, 2012 6.761 6.875 6.624 6.665 851,130 -0.25(-3.62%)
Sep 17, 2012 6.879 6.934 6.773 6.916 242,214 +0.04(+0.53%)
Sep 14, 2012 6.843 6.970 6.838 6.879 297,287 +0.03(+0.47%)
Sep 13, 2012 6.784 6.875 6.738 6.847 181,582 +0.05(+0.74%)
Sep 12, 2012 6.770 6.829 6.761 6.797 110,516 +0.03(+0.40%)
Sep 11, 2012 6.838 6.884 6.738 6.770 234,037 -0.06(-0.87%)
Sep 10, 2012 6.820 6.884 6.806 6.829 354,075 +0.00(+0.07%)
Sep 07, 2012 6.747 6.829 6.743 6.824 222,248 +0.08(+1.22%)
Sep 06, 2012 6.670 6.756 6.647 6.743 245,641 +0.09(+1.37%)
Sep 05, 2012 6.683 6.738 6.624 6.651 176,567 -0.06(-0.88%)
Sep 04, 2012 6.711 6.752 6.647 6.711 170,988 +0.01(+0.20%)
Aug 31, 2012 6.711 6.711 6.624 6.697 227,731 +0.05(+0.82%)
Aug 30, 2012 6.647 6.688 6.601 6.642 226,292 -0.02(-0.27%)
Aug 29, 2012 6.665 6.752 6.647 6.661 803,431 +0.03(+0.41%)
Aug 27, 2012 6.647 6.674 6.583 6.633 294,803 +0.00(+0.07%)
Aug 24, 2012 6.556 6.647 6.519 6.629 278,373 +0.06(+0.97%)
Aug 23, 2012 6.611 6.638 6.538 6.565 177,040 -0.02(-0.35%)
Aug 22, 2012 6.579 6.633 6.533 6.588 200,217 +0.01(+0.14%)
Aug 21, 2012 6.629 6.665 6.570 6.579 174,063 -0.03(-0.48%)
Aug 20, 2012 6.601 6.624 6.556 6.611 170,235 -0.01(-0.14%)
Aug 17, 2012 6.615 6.669 6.592 6.620 274,553 -0.02(-0.27%)
Aug 16, 2012 6.702 6.702 6.588 6.638 293,443 -0.03(-0.41%)
Aug 15, 2012 6.651 6.670 6.581 6.665 213,967 +0.01(+0.21%)
Aug 14, 2012 6.624 6.670 6.570 6.651 240,437 +0.04(+0.62%)
Aug 13, 2012 6.515 6.633 6.497 6.611 377,435 +0.10(+1.54%)
Aug 10, 2012 6.519 6.560 6.497 6.510 383,726 -0.01(-0.21%)
Aug 09, 2012 6.510 6.538 6.474 6.524 266,850 +0.03(+0.42%)
Aug 08, 2012 6.365 6.506 6.283 6.497 412,794 +0.03(+0.42%)
Aug 07, 2012 6.478 6.497 6.410 6.469 370,365 +0.04(+0.64%)
Aug 06, 2012 6.478 6.488 6.356 6.428 391,969 -0.02(-0.35%)
Aug 03, 2012 6.415 6.492 6.377 6.451 405,135 +0.10(+1.65%)
Aug 02, 2012 6.328 6.378 6.260 6.346 513,658 +0.01(+0.14%)
Aug 01, 2012 6.310 6.438 6.296 6.337 435,440 +0.05(+0.72%)
Jul 31, 2012 6.428 6.501 6.292 6.292 888,737 -0.10(-1.57%)
Jul 30, 2012 6.296 6.397 6.283 6.392 299,044 +0.09(+1.37%)
Jul 27, 2012 6.319 6.374 6.260 6.305 322,461 +0.00(+0.00%)
Jul 26, 2012 6.328 6.438 6.269 6.305 245,107 -0.02(-0.29%)
Jul 25, 2012 6.365 6.378 6.246 6.324 296,395 -0.00(-0.07%)
Jul 24, 2012 6.392 6.401 6.283 6.328 476,065 -0.04(-0.64%)
Jul 23, 2012 6.333 6.424 6.260 6.369 387,715 -0.06(-0.92%)
Jul 20, 2012 6.442 6.465 6.342 6.428 495,737 -0.17(-2.55%)
Jul 19, 2012 6.720 6.729 6.583 6.597 645,323 -0.08(-1.16%)
Jul 18, 2012 6.620 6.761 6.574 6.674 1,084,785 +0.09(+1.31%)
Jul 17, 2012 6.588 6.615 6.533 6.588 555,464 +0.05(+0.70%)
Jul 16, 2012 6.606 6.606 6.524 6.542 609,511 -0.02(-0.35%)
Jul 13, 2012 6.560 6.601 6.510 6.565 635,673 +0.05(+0.84%)
Jul 12, 2012 6.451 6.547 6.397 6.510 375,329 +0.05(+0.85%)
Jul 11, 2012 6.442 6.556 6.424 6.456 521,884 +0.05(+0.71%)
Jul 10, 2012 6.510 6.510 6.374 6.410 468,496 -0.07(-1.12%)
Jul 09, 2012 6.406 6.510 6.406 6.483 366,530 +0.08(+1.21%)
Jul 06, 2012 6.401 6.464 6.374 6.406 378,230 +0.01(+0.21%)
Jul 05, 2012 6.392 6.428 6.374 6.392 485,613 -0.00(-0.07%)
Jul 03, 2012 6.438 6.442 6.378 6.397 277,547 -0.05(-0.71%)
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.