Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.