Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.123 6.146 5.946 5.946 590,043 -0.20(-3.26%)
Oct 28, 2011 6.301 6.346 6.082 6.146 556,615 -0.15(-2.46%)
Oct 27, 2011 6.010 6.369 6.010 6.301 1,115,853 +0.23(+3.75%)
Oct 26, 2011 6.064 6.101 5.932 6.073 796,684 +0.09(+1.45%)
Oct 25, 2011 6.064 6.155 5.964 5.987 542,665 -0.11(-1.79%)
Oct 24, 2011 6.096 6.233 6.037 6.096 693,808 +0.03(+0.45%)
Oct 21, 2011 6.228 6.251 5.996 6.069 1,793,684 -0.23(-3.69%)
Oct 20, 2011 6.251 6.333 6.146 6.301 756,380 +0.09(+1.47%)
Oct 19, 2011 6.365 6.374 6.155 6.210 757,920 -0.09(-1.37%)
Oct 18, 2011 6.101 6.324 6.023 6.296 674,707 +0.25(+4.14%)
Oct 17, 2011 6.237 6.269 6.032 6.046 571,204 -0.18(-2.92%)
Oct 14, 2011 6.110 6.258 6.055 6.228 601,819 +0.19(+3.17%)
Oct 13, 2011 5.964 6.060 5.837 6.037 438,421 +0.05(+0.91%)
Oct 12, 2011 5.918 6.057 5.918 5.982 864,643 +0.09(+1.55%)
Oct 11, 2011 5.664 5.896 5.654 5.891 705,786 +0.23(+4.02%)
Oct 10, 2011 5.513 5.664 5.459 5.664 507,288 +0.25(+4.71%)
Oct 07, 2011 5.582 5.582 5.390 5.409 496,435 -0.10(-1.90%)
Oct 06, 2011 5.518 5.518 5.418 5.513 756,648 -0.06(-1.06%)
Oct 05, 2011 5.791 5.791 5.500 5.572 618,477 -0.17(-3.01%)
Oct 04, 2011 5.213 5.777 5.104 5.745 1,151,126 +0.51(+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.