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 (%)
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.