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

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 6.685 6.888 6.618 6.658 605,338 +0.02(+0.34%)
Mar 29, 2012 6.690 6.748 6.568 6.636 367,778 -0.13(-1.86%)
Mar 28, 2012 6.753 6.811 6.667 6.762 333,764 +0.01(+0.13%)
Mar 27, 2012 6.946 6.946 6.735 6.753 305,693 -0.16(-2.34%)
Mar 26, 2012 6.978 6.978 6.874 6.915 404,372 +0.05(+0.72%)
Mar 23, 2012 6.690 6.879 6.690 6.865 405,656 +0.16(+2.35%)
Mar 22, 2012 6.622 6.748 6.564 6.708 442,878 +0.04(+0.54%)
Mar 21, 2012 6.739 6.748 6.658 6.672 207,518 -0.04(-0.60%)
Mar 20, 2012 6.672 6.807 6.604 6.712 361,943 -0.04(-0.53%)
Mar 19, 2012 6.649 6.766 6.532 6.748 452,037 +0.14(+2.18%)
Mar 16, 2012 6.582 6.636 6.528 6.604 850,059 +0.05(+0.82%)
Mar 15, 2012 6.501 6.600 6.483 6.550 371,044 +0.05(+0.69%)
Mar 14, 2012 6.667 6.730 6.492 6.505 336,396 -0.19(-2.89%)
Mar 13, 2012 6.519 6.699 6.460 6.699 403,590 +0.26(+4.06%)
Mar 12, 2012 6.564 6.595 6.438 6.438 377,657 -0.11(-1.72%)
Mar 09, 2012 6.478 6.618 6.406 6.550 475,198 +0.09(+1.32%)
Mar 08, 2012 6.483 6.483 6.357 6.465 415,499 -0.02(-0.28%)
Mar 07, 2012 6.316 6.483 6.316 6.483 388,461 +0.15(+2.35%)
Mar 06, 2012 6.433 6.501 6.253 6.334 594,454 -0.20(-3.10%)
Mar 05, 2012 6.456 6.568 6.442 6.537 417,967 +0.05(+0.76%)
Mar 02, 2012 6.694 6.766 6.483 6.487 596,204 -0.20(-2.96%)
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.