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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2012 6.567 6.567 6.482 6.553 232,726 +0.05(+0.82%)
Aug 30, 2012 6.504 6.544 6.460 6.500 231,256 -0.02(-0.27%)
Aug 29, 2012 6.522 6.607 6.504 6.518 821,056 +0.03(+0.41%)
Aug 27, 2012 6.504 6.531 6.442 6.491 301,270 +0.00(+0.07%)
Aug 24, 2012 6.415 6.504 6.379 6.486 284,480 +0.06(+0.97%)
Aug 23, 2012 6.469 6.495 6.397 6.424 180,923 -0.02(-0.35%)
Aug 22, 2012 6.437 6.491 6.393 6.446 204,609 +0.01(+0.14%)
Aug 21, 2012 6.486 6.522 6.429 6.437 177,882 -0.03(-0.48%)
Aug 20, 2012 6.460 6.482 6.415 6.469 173,969 -0.01(-0.14%)
Aug 17, 2012 6.473 6.526 6.451 6.478 280,576 -0.02(-0.27%)
Aug 16, 2012 6.558 6.558 6.446 6.495 299,880 -0.03(-0.41%)
Aug 15, 2012 6.509 6.527 6.440 6.522 218,661 +0.01(+0.21%)
Aug 14, 2012 6.482 6.527 6.429 6.509 245,712 +0.04(+0.62%)
Aug 13, 2012 6.375 6.491 6.357 6.469 385,715 +0.10(+1.54%)
Aug 10, 2012 6.380 6.420 6.357 6.371 392,144 -0.01(-0.21%)
Aug 09, 2012 6.371 6.397 6.335 6.384 272,704 +0.03(+0.42%)
Aug 08, 2012 6.228 6.366 6.148 6.357 421,850 +0.03(+0.42%)
Aug 07, 2012 6.339 6.357 6.273 6.331 378,489 +0.04(+0.64%)
Aug 06, 2012 6.339 6.348 6.219 6.290 400,568 -0.02(-0.35%)
Aug 03, 2012 6.277 6.353 6.240 6.313 414,023 +0.10(+1.65%)
Aug 02, 2012 6.192 6.241 6.126 6.210 524,926 +0.01(+0.14%)
Aug 01, 2012 6.175 6.299 6.161 6.201 444,993 +0.04(+0.72%)
Jul 31, 2012 6.290 6.362 6.157 6.157 908,233 -0.10(-1.57%)
Jul 30, 2012 6.161 6.259 6.148 6.255 305,604 +0.08(+1.37%)
Jul 27, 2012 6.184 6.237 6.126 6.170 329,535 +0.00(+0.00%)
Jul 26, 2012 6.192 6.299 6.134 6.170 250,484 -0.02(-0.29%)
Jul 25, 2012 6.228 6.241 6.112 6.188 302,897 -0.00(-0.07%)
Jul 24, 2012 6.255 6.264 6.148 6.192 486,508 -0.04(-0.64%)
Jul 23, 2012 6.197 6.286 6.126 6.232 396,220 -0.06(-0.92%)
Jul 20, 2012 6.304 6.326 6.206 6.290 506,611 -0.16(-2.55%)
Jul 19, 2012 6.576 6.584 6.442 6.455 659,479 -0.08(-1.16%)
Jul 18, 2012 6.478 6.616 6.433 6.531 1,108,582 +0.08(+1.31%)
Jul 17, 2012 6.446 6.473 6.393 6.446 567,649 +0.04(+0.70%)
Jul 16, 2012 6.464 6.464 6.384 6.402 622,882 -0.02(-0.35%)
Jul 13, 2012 6.420 6.460 6.371 6.424 649,618 +0.05(+0.84%)
Jul 12, 2012 6.313 6.406 6.259 6.371 383,562 +0.05(+0.85%)
Jul 11, 2012 6.304 6.415 6.286 6.317 533,332 +0.04(+0.71%)
Jul 10, 2012 6.371 6.371 6.237 6.273 478,773 -0.07(-1.12%)
Jul 09, 2012 6.268 6.371 6.268 6.344 374,570 +0.08(+1.21%)
Jul 06, 2012 6.264 6.325 6.237 6.268 386,528 +0.01(+0.21%)
Jul 05, 2012 6.255 6.290 6.237 6.255 496,266 -0.00(-0.07%)
Jul 03, 2012 6.299 6.303 6.241 6.259 283,636 -0.04(-0.71%)
Jul 02, 2012 6.250 6.310 6.130 6.304 332,287 +0.08(+1.36%)
Jun 29, 2012 6.313 6.348 6.192 6.219 647,032 +0.05(+0.87%)
Jun 28, 2012 5.916 6.206 5.916 6.166 924,536 +0.17(+2.82%)
Jun 27, 2012 5.947 6.010 5.925 5.996 399,919 +0.05(+0.82%)
Jun 26, 2012 5.881 6.001 5.800 5.947 567,499 +0.08(+1.37%)
Jun 25, 2012 5.680 5.934 5.680 5.867 598,278 +0.15(+2.65%)
Jun 22, 2012 5.644 5.800 5.538 5.716 8,160,223 +0.20(+3.72%)
Jun 21, 2012 5.769 5.769 5.497 5.511 1,041,089 -0.25(-4.26%)
Jun 20, 2012 5.667 5.828 5.667 5.756 734,413 +0.08(+1.33%)
Jun 19, 2012 5.685 5.805 5.676 5.680 883,764 +0.02(+0.39%)
Jun 18, 2012 5.595 5.702 5.578 5.658 569,591 +0.05(+0.87%)
Jun 15, 2012 5.551 5.653 5.533 5.609 598,706 +0.07(+1.21%)
Jun 14, 2012 5.587 5.604 5.466 5.542 664,934 -0.02(-0.40%)
Jun 13, 2012 5.506 5.591 5.457 5.564 644,130 +0.04(+0.64%)
Jun 12, 2012 5.471 5.533 5.399 5.529 665,647 +0.05(+0.89%)
Jun 11, 2012 5.711 5.711 5.457 5.480 1,150,823 -0.15(-2.61%)
Jun 08, 2012 5.569 5.662 5.569 5.627 900,601 +0.04(+0.80%)
Jun 07, 2012 5.970 5.993 5.582 5.582 741,069 -0.31(-5.22%)
Jun 06, 2012 5.738 5.898 5.698 5.889 401,681 +0.22(+3.85%)
Jun 05, 2012 5.591 5.685 5.578 5.671 507,256 +0.07(+1.27%)
Jun 04, 2012 5.653 5.671 5.569 5.600 421,019 -0.02(-0.40%)
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.