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 (%)
May 31, 2012 5.857 5.915 5.767 5.906 454,409 +0.04(+0.69%)
May 30, 2012 5.857 5.917 5.830 5.866 425,483 -0.05(-0.76%)
May 29, 2012 5.938 5.947 5.852 5.911 310,969 +0.00(+0.08%)
May 25, 2012 5.920 5.942 5.866 5.906 342,165 -0.01(-0.23%)
May 24, 2012 5.897 5.920 5.848 5.920 458,381 +0.09(+1.47%)
May 23, 2012 5.672 5.852 5.632 5.834 603,610 +0.09(+1.57%)
May 22, 2012 5.717 5.780 5.636 5.744 657,310 +0.05(+0.87%)
May 21, 2012 5.515 5.731 5.515 5.695 636,203 +0.22(+3.94%)
May 18, 2012 5.542 5.632 5.465 5.479 1,021,326 -0.05(-0.98%)
May 17, 2012 5.636 5.686 5.510 5.533 724,569 -0.10(-1.84%)
May 16, 2012 5.749 5.857 5.636 5.636 689,252 -0.04(-0.71%)
May 15, 2012 5.650 5.753 5.614 5.677 761,056 +0.00(+0.08%)
May 14, 2012 5.762 5.794 5.645 5.672 671,166 -0.15(-2.55%)
May 11, 2012 5.776 5.888 5.767 5.821 653,776 -0.02(-0.39%)
May 10, 2012 6.096 6.096 5.767 5.843 1,433,549 -0.18(-3.06%)
May 09, 2012 6.118 6.123 5.852 6.028 1,208,031 -0.13(-2.12%)
May 08, 2012 6.186 6.231 6.141 6.159 543,643 -0.06(-0.94%)
May 07, 2012 6.195 6.294 6.005 6.217 803,196 -0.02(-0.36%)
May 04, 2012 6.307 6.325 6.163 6.240 755,354 -0.07(-1.14%)
May 03, 2012 6.442 6.451 6.289 6.312 643,687 -0.13(-2.03%)
May 02, 2012 6.559 6.622 6.438 6.442 786,998 -0.18(-2.65%)
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.