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

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Sep 30, 2011 5.457 5.587 5.422 5.426 611,519 -0.14(-2.48%)
Sep 29, 2011 5.466 5.564 5.337 5.564 588,464 +0.22(+4.17%)
Sep 28, 2011 5.640 5.640 5.315 5.342 828,971 -0.29(-5.07%)
Sep 27, 2011 5.644 5.805 5.564 5.627 520,639 +0.07(+1.28%)
Sep 26, 2011 5.502 5.560 5.324 5.555 384,296 +0.13(+2.38%)
Sep 23, 2011 5.257 5.431 5.244 5.426 602,249 +0.17(+3.22%)
Sep 22, 2011 5.399 5.444 5.244 5.257 857,858 -0.17(-3.12%)
Sep 21, 2011 5.569 5.716 5.413 5.426 514,268 -0.13(-2.33%)
Sep 20, 2011 5.662 5.691 5.529 5.555 358,525 -0.08(-1.35%)
Sep 19, 2011 5.667 5.693 5.578 5.631 414,786 -0.14(-2.39%)
Sep 16, 2011 5.858 5.881 5.702 5.769 441,911 -0.05(-0.84%)
Sep 15, 2011 5.791 5.845 5.716 5.818 379,569 +0.09(+1.56%)
Sep 14, 2011 5.671 5.823 5.533 5.729 395,374 +0.12(+2.14%)
Sep 13, 2011 5.569 5.662 5.502 5.609 396,182 +0.05(+0.88%)
Sep 12, 2011 5.399 5.591 5.373 5.560 325,023 +0.11(+1.96%)
Sep 09, 2011 5.595 5.640 5.399 5.453 561,400 -0.21(-3.70%)
Sep 08, 2011 5.791 5.932 5.631 5.662 375,735 -0.16(-2.75%)
Sep 07, 2011 5.734 5.832 5.685 5.823 452,562 +0.20(+3.48%)
Sep 06, 2011 5.538 5.658 5.489 5.627 535,559 -0.03(-0.55%)
Sep 02, 2011 5.791 5.858 5.653 5.658 497,249 -0.25(-4.15%)
Sep 01, 2011 6.126 6.148 5.885 5.903 443,017 -0.21(-3.43%)
Aug 31, 2011 6.170 6.282 6.041 6.112 599,319 -0.01(-0.15%)
Aug 30, 2011 6.059 6.157 5.974 6.121 423,933 +0.00(+0.00%)
Aug 29, 2011 5.827 6.121 5.823 6.121 576,511 +0.35(+6.02%)
Aug 26, 2011 5.595 5.774 5.489 5.774 677,358 +0.20(+3.51%)
Aug 25, 2011 5.702 5.876 5.569 5.578 522,715 -0.09(-1.65%)
Aug 24, 2011 5.573 5.720 5.475 5.671 267,025 +0.10(+1.84%)
Aug 23, 2011 5.333 5.569 5.253 5.569 675,598 +0.27(+5.13%)
Aug 22, 2011 5.462 5.462 5.239 5.297 533,557 -0.02(-0.34%)
Aug 19, 2011 5.377 5.573 5.301 5.315 603,474 -0.14(-2.61%)
Aug 18, 2011 5.600 5.609 5.399 5.457 1,012,346 -0.28(-4.89%)
Aug 17, 2011 5.609 5.765 5.569 5.738 481,947 +0.08(+1.42%)
Aug 16, 2011 5.636 5.693 5.457 5.658 619,979 +0.02(+0.40%)
Aug 15, 2011 5.462 5.636 5.462 5.636 727,019 +0.25(+4.63%)
Aug 12, 2011 5.538 5.609 5.346 5.386 1,198,044 -0.12(-2.11%)
Aug 11, 2011 5.266 5.609 4.994 5.502 2,030,158 +0.40(+7.77%)
Aug 10, 2011 5.742 5.742 5.101 5.105 1,510,731 -0.37(-6.68%)
Aug 09, 2011 5.983 5.747 5.079 5.471 3,167,295 -0.19(-3.38%)
Aug 08, 2011 5.983 6.255 5.590 5.662 1,276,453 -0.60(-9.54%)
Aug 05, 2011 6.518 6.527 6.023 6.259 1,249,025 -0.17(-2.70%)
Aug 04, 2011 6.700 6.727 6.433 6.433 739,605 -0.28(-4.18%)
Aug 03, 2011 6.567 6.758 6.446 6.714 660,152 +0.15(+2.31%)
Aug 02, 2011 6.740 6.758 6.562 6.562 610,168 -0.22(-3.22%)
Aug 01, 2011 6.772 6.838 6.660 6.780 742,243 +0.11(+1.67%)
Jul 29, 2011 6.696 6.763 6.638 6.669 611,652 -0.08(-1.25%)
Jul 28, 2011 6.812 6.825 6.727 6.754 439,522 -0.02(-0.33%)
Jul 27, 2011 6.941 6.959 6.754 6.776 1,078,602 -0.20(-2.87%)
Jul 26, 2011 7.083 7.128 6.976 6.976 299,283 -0.12(-1.69%)
Jul 25, 2011 7.173 7.190 7.092 7.097 334,859 -0.13(-1.79%)
Jul 22, 2011 7.213 7.235 7.204 7.226 235,748 -0.04(-0.55%)
Jul 21, 2011 7.168 7.275 7.137 7.266 350,610 +0.14(+2.00%)
Jul 20, 2011 7.271 7.271 7.106 7.123 431,446 -0.12(-1.66%)
Jul 19, 2011 7.248 7.302 7.088 7.244 629,158 -0.03(-0.43%)
Jul 18, 2011 7.569 7.614 7.244 7.275 1,007,610 -0.33(-4.28%)
Jul 15, 2011 7.618 7.640 7.560 7.600 347,270 +0.02(+0.23%)
Jul 14, 2011 7.596 7.649 7.551 7.582 516,787 -0.01(-0.18%)
Jul 13, 2011 7.614 7.640 7.569 7.596 422,559 +0.02(+0.29%)
Jul 12, 2011 7.569 7.654 7.547 7.573 325,167 -0.03(-0.41%)
Jul 11, 2011 7.645 7.703 7.572 7.605 407,185 -0.12(-1.50%)
Jul 08, 2011 7.605 7.734 7.605 7.720 450,212 +0.06(+0.76%)
Jul 07, 2011 7.596 7.703 7.547 7.663 864,185 +0.11(+1.47%)
Jul 06, 2011 7.382 7.556 7.328 7.551 345,665 +0.16(+2.17%)
Jul 05, 2011 7.458 7.507 7.382 7.391 507,893 -0.06(-0.84%)
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.