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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2012 6.660 6.660 6.540 6.540 329,822 -0.10(-1.54%)
Apr 27, 2012 6.669 6.669 6.522 6.642 292,309 +0.01(+0.20%)
Apr 26, 2012 6.593 6.647 6.486 6.629 484,320 +0.08(+1.29%)
Apr 25, 2012 6.535 6.606 6.464 6.544 361,627 +0.07(+1.10%)
Apr 24, 2012 6.384 6.486 6.366 6.473 313,005 +0.09(+1.47%)
Apr 23, 2012 6.437 6.495 6.326 6.380 466,465 -0.19(-2.92%)
Apr 20, 2012 6.669 6.669 6.571 6.571 522,630 -0.16(-2.45%)
Apr 19, 2012 6.714 6.754 6.616 6.736 788,847 +0.06(+0.87%)
Apr 18, 2012 6.682 6.731 6.616 6.678 472,937 -0.01(-0.20%)
Apr 17, 2012 6.602 6.745 6.589 6.691 949,710 +0.12(+1.90%)
Apr 16, 2012 6.531 6.602 6.491 6.567 262,677 +0.09(+1.38%)
Apr 13, 2012 6.593 6.611 6.478 6.478 339,914 -0.16(-2.42%)
Apr 12, 2012 6.584 6.687 6.535 6.638 445,518 +0.09(+1.36%)
Apr 11, 2012 6.455 6.589 6.437 6.549 463,006 +0.20(+3.16%)
Apr 10, 2012 6.486 6.522 6.304 6.348 758,782 -0.14(-2.13%)
Apr 09, 2012 6.509 6.567 6.482 6.486 309,423 -0.12(-1.75%)
Apr 05, 2012 6.598 6.691 6.576 6.602 247,023 -0.02(-0.27%)
Apr 04, 2012 6.540 6.682 6.522 6.620 372,038 +0.04(+0.61%)
Apr 03, 2012 6.740 6.740 6.540 6.580 518,681 -0.16(-2.44%)
Apr 02, 2012 6.607 6.749 6.593 6.745 456,030 +0.16(+2.37%)
Mar 30, 2012 6.616 6.816 6.549 6.589 611,710 +0.02(+0.34%)
Mar 29, 2012 6.620 6.678 6.500 6.567 371,650 -0.12(-1.86%)
Mar 28, 2012 6.682 6.740 6.598 6.691 337,277 +0.01(+0.13%)
Mar 27, 2012 6.874 6.874 6.665 6.682 308,911 -0.16(-2.34%)
Mar 26, 2012 6.905 6.905 6.803 6.843 408,629 +0.05(+0.72%)
Mar 23, 2012 6.620 6.807 6.620 6.794 409,926 +0.16(+2.35%)
Mar 22, 2012 6.553 6.678 6.495 6.638 447,540 +0.04(+0.54%)
Mar 21, 2012 6.669 6.678 6.589 6.602 209,702 -0.04(-0.60%)
Mar 20, 2012 6.602 6.736 6.535 6.642 365,753 -0.04(-0.53%)
Mar 19, 2012 6.580 6.696 6.464 6.678 456,795 +0.14(+2.18%)
Mar 16, 2012 6.513 6.567 6.460 6.535 859,007 +0.05(+0.82%)
Mar 15, 2012 6.433 6.531 6.415 6.482 374,949 +0.04(+0.69%)
Mar 14, 2012 6.598 6.660 6.424 6.437 339,937 -0.19(-2.89%)
Mar 13, 2012 6.451 6.629 6.393 6.629 407,839 +0.26(+4.06%)
Mar 12, 2012 6.495 6.527 6.371 6.371 381,632 -0.11(-1.72%)
Mar 09, 2012 6.411 6.549 6.339 6.482 480,201 +0.08(+1.32%)
Mar 08, 2012 6.415 6.415 6.290 6.397 419,872 -0.02(-0.28%)
Mar 07, 2012 6.250 6.415 6.250 6.415 392,550 +0.15(+2.35%)
Mar 06, 2012 6.366 6.433 6.188 6.268 600,711 -0.20(-3.10%)
Mar 05, 2012 6.388 6.500 6.375 6.469 422,366 +0.05(+0.76%)
Mar 02, 2012 6.625 6.696 6.415 6.420 602,480 -0.20(-2.96%)
Mar 01, 2012 6.691 6.763 6.607 6.616 365,607 -0.04(-0.54%)
Feb 29, 2012 6.763 6.785 6.611 6.651 453,610 -0.11(-1.58%)
Feb 28, 2012 6.780 6.789 6.678 6.758 317,037 +0.00(+0.00%)
Feb 27, 2012 6.589 6.789 6.535 6.758 350,262 +0.10(+1.47%)
Feb 24, 2012 6.763 6.794 6.602 6.660 298,024 -0.12(-1.71%)
Feb 23, 2012 6.549 6.794 6.549 6.776 282,127 +0.22(+3.40%)
Feb 22, 2012 6.700 6.798 6.553 6.553 377,309 -0.18(-2.65%)
Feb 21, 2012 6.941 6.941 6.709 6.731 390,599 -0.13(-1.95%)
Feb 17, 2012 6.776 6.870 6.718 6.865 483,974 +0.11(+1.65%)
Feb 16, 2012 6.535 6.803 6.522 6.754 447,671 +0.21(+3.20%)
Feb 15, 2012 6.754 6.754 6.522 6.544 585,369 -0.16(-2.39%)
Feb 14, 2012 6.772 6.803 6.666 6.705 348,727 -0.09(-1.38%)
Feb 13, 2012 6.598 6.798 6.598 6.798 561,927 +0.25(+3.74%)
Feb 10, 2012 6.620 6.647 6.513 6.553 673,475 -0.12(-1.87%)
Feb 09, 2012 6.665 6.691 6.593 6.678 333,073 +0.01(+0.13%)
Feb 08, 2012 6.678 6.709 6.598 6.669 493,260 +0.00(+0.00%)
Feb 07, 2012 6.598 6.678 6.567 6.669 542,405 +0.07(+1.08%)
Feb 06, 2012 6.571 6.660 6.527 6.598 439,459 -0.01(-0.13%)
Feb 03, 2012 6.415 6.629 6.415 6.607 622,327 +0.27(+4.22%)
Feb 02, 2012 6.473 6.504 6.335 6.339 564,363 -0.13(-2.00%)
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.