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

Compass Diversified Holdings (NY: CODI )

22.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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%)
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.