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 +0.19 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jan 31, 2011 7.743 7.820 7.658 7.775 488,055 +0.05(+0.70%)
Jan 28, 2011 7.950 8.004 7.716 7.721 451,957 -0.20(-2.50%)
Jan 27, 2011 7.910 7.946 7.833 7.919 379,078 +0.01(+0.11%)
Jan 26, 2011 7.874 8.036 7.816 7.910 435,708 +0.07(+0.86%)
Jan 25, 2011 7.856 7.865 7.752 7.842 363,196 -0.03(-0.34%)
Jan 24, 2011 7.829 7.928 7.829 7.869 295,208 +0.07(+0.92%)
Jan 21, 2011 7.797 7.874 7.752 7.797 531,344 +0.06(+0.76%)
Jan 20, 2011 7.896 7.919 7.734 7.739 512,121 -0.18(-2.22%)
Jan 19, 2011 8.157 8.166 7.878 7.914 615,229 -0.37(-4.51%)
Jan 18, 2011 8.351 8.364 8.261 8.288 786,690 -0.04(-0.49%)
Jan 14, 2011 8.265 8.328 8.183 8.328 380,893 +0.05(+0.60%)
Jan 13, 2011 8.306 8.315 8.234 8.279 453,963 -0.03(-0.33%)
Jan 12, 2011 8.301 8.310 8.243 8.306 393,770 +0.06(+0.71%)
Jan 11, 2011 8.234 8.288 8.207 8.247 467,155 +0.04(+0.49%)
Jan 10, 2011 8.112 8.225 8.027 8.207 363,198 +0.07(+0.83%)
Jan 07, 2011 8.112 8.324 8.054 8.139 799,495 +0.00(+0.06%)
Jan 06, 2011 8.063 8.243 8.045 8.135 964,671 +0.09(+1.12%)
Jan 05, 2011 7.815 8.058 7.788 8.045 447,768 +0.20(+2.58%)
Jan 04, 2011 8.031 8.063 7.775 7.842 535,265 -0.20(-2.46%)
Jan 03, 2011 8.027 8.090 8.013 8.040 383,754 +0.08(+0.96%)
Dec 31, 2010 8.000 8.085 7.955 7.964 338,371 -0.05(-0.62%)
Dec 30, 2010 7.964 8.067 7.905 8.013 420,255 +0.08(+1.02%)
Dec 29, 2010 7.847 7.958 7.833 7.932 632,887 +0.07(+0.92%)
Dec 28, 2010 7.851 7.955 7.788 7.860 650,812 -0.02(-0.23%)
Dec 27, 2010 7.757 7.914 7.757 7.878 541,702 +0.07(+0.92%)
Dec 23, 2010 7.698 7.914 7.698 7.806 621,418 +0.09(+1.17%)
Dec 22, 2010 7.712 7.757 7.676 7.716 559,912 +0.00(+0.00%)
Dec 21, 2010 7.599 7.730 7.559 7.716 353,669 +0.15(+1.96%)
Dec 20, 2010 7.631 7.644 7.496 7.568 438,982 -0.03(-0.41%)
Dec 17, 2010 7.757 7.761 7.451 7.599 1,525,762 -0.16(-2.03%)
Dec 16, 2010 7.824 7.896 7.725 7.757 631,289 -0.07(-0.92%)
Dec 15, 2010 7.991 8.085 7.813 7.829 837,020 -0.18(-2.19%)
Dec 14, 2010 7.901 8.094 7.847 8.004 945,673 +0.16(+2.01%)
Dec 13, 2010 7.874 7.910 7.775 7.847 586,730 +0.00(+0.00%)
Dec 10, 2010 7.725 7.851 7.660 7.847 543,059 +0.14(+1.75%)
Dec 09, 2010 7.788 7.788 7.658 7.712 538,710 +0.00(+0.06%)
Dec 08, 2010 7.649 7.743 7.635 7.707 485,314 +0.05(+0.71%)
Dec 07, 2010 7.703 7.703 7.608 7.653 503,249 +0.00(+0.06%)
Dec 06, 2010 7.613 7.694 7.608 7.649 476,727 +0.00(+0.00%)
Dec 03, 2010 7.568 7.658 7.536 7.649 522,637 +0.03(+0.35%)
Dec 02, 2010 7.586 7.624 7.541 7.622 423,840 +0.06(+0.77%)
Dec 01, 2010 7.599 7.608 7.514 7.563 580,539 +0.09(+1.20%)
Nov 30, 2010 7.491 7.514 7.424 7.473 479,825 -0.10(-1.37%)
Nov 29, 2010 7.518 7.590 7.361 7.577 470,029 +0.03(+0.36%)
Nov 26, 2010 7.491 7.595 7.460 7.550 95,169 -0.01(-0.18%)
Nov 24, 2010 7.509 7.563 7.563 7.563 294,744 +0.16(+2.19%)
Nov 23, 2010 7.406 7.473 7.397 7.401 427,234 -0.12(-1.62%)
Nov 22, 2010 7.500 7.527 7.383 7.523 523,225 -0.00(-0.06%)
Nov 19, 2010 7.482 7.604 7.437 7.527 1,372,601 +0.05(+0.66%)
Nov 18, 2010 7.505 7.545 7.451 7.478 628,742 +0.04(+0.54%)
Nov 17, 2010 7.442 7.491 7.370 7.437 577,147 -0.01(-0.18%)
Nov 16, 2010 7.554 7.563 7.370 7.451 980,178 -0.14(-1.90%)
Nov 15, 2010 7.545 7.604 7.491 7.595 1,252,241 +0.05(+0.60%)
Nov 12, 2010 7.572 7.586 7.433 7.550 4,988,391 -0.46(-5.73%)
Nov 11, 2010 7.779 8.022 7.766 8.009 414,632 +0.15(+1.95%)
Nov 10, 2010 7.694 7.874 7.595 7.856 322,457 +0.14(+1.75%)
Nov 09, 2010 7.928 7.982 7.694 7.721 423,993 -0.21(-2.67%)
Nov 08, 2010 8.058 8.072 7.923 7.932 410,705 -0.06(-0.79%)
Nov 05, 2010 7.923 8.058 7.923 7.995 404,617 +0.02(+0.23%)
Nov 04, 2010 7.856 7.995 7.788 7.977 684,001 +0.23(+2.90%)
Nov 03, 2010 7.653 7.770 7.573 7.752 300,006 +0.12(+1.59%)
Nov 02, 2010 7.586 7.676 7.527 7.631 314,178 +0.14(+1.92%)
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.