Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.533 6.756 6.529 6.697 356,920 +0.14(+2.15%)
Dec 28, 2012 6.500 6.592 6.415 6.556 183,763 +0.03(+0.42%)
Dec 27, 2012 6.497 6.570 6.374 6.529 213,611 +0.04(+0.63%)
Dec 26, 2012 6.515 6.629 6.442 6.488 212,318 -0.03(-0.49%)
Dec 24, 2012 6.620 6.679 6.510 6.519 172,783 -0.06(-0.90%)
Dec 21, 2012 6.611 6.647 6.488 6.579 315,602 -0.11(-1.70%)
Dec 20, 2012 6.624 6.692 6.565 6.692 191,453 +0.09(+1.31%)
Dec 19, 2012 6.538 6.674 6.538 6.606 265,530 +0.10(+1.47%)
Dec 18, 2012 6.310 6.601 6.310 6.510 474,079 +0.15(+2.44%)
Dec 17, 2012 6.328 6.424 6.310 6.356 318,029 +0.03(+0.43%)
Dec 14, 2012 6.333 6.410 6.319 6.328 280,629 -0.04(-0.57%)
Dec 13, 2012 6.346 6.442 6.333 6.365 205,921 -0.01(-0.21%)
Dec 12, 2012 6.401 6.401 6.351 6.378 219,274 +0.01(+0.14%)
Dec 11, 2012 6.356 6.406 6.310 6.369 308,814 +0.01(+0.21%)
Dec 10, 2012 6.383 6.397 6.328 6.356 257,842 -0.07(-1.06%)
Dec 07, 2012 6.406 6.442 6.328 6.424 233,507 +0.06(+0.93%)
Dec 06, 2012 6.287 6.415 6.287 6.365 158,662 +0.06(+1.01%)
Dec 05, 2012 6.360 6.413 6.283 6.301 262,040 -0.07(-1.14%)
Dec 04, 2012 6.374 6.419 6.351 6.374 187,535 -0.05(-0.85%)
Nov 30, 2012 6.488 6.488 6.401 6.428 191,862 -0.05(-0.84%)
Nov 29, 2012 6.438 6.529 6.410 6.483 298,998 +0.08(+1.21%)
Nov 28, 2012 6.428 6.469 6.378 6.406 199,378 -0.01(-0.21%)
Nov 27, 2012 6.465 6.551 6.337 6.419 194,961 -0.03(-0.49%)
Nov 26, 2012 6.401 6.497 6.374 6.451 294,335 -0.00(-0.07%)
Nov 23, 2012 6.392 6.478 6.387 6.456 87,352 +0.07(+1.14%)
Nov 21, 2012 6.433 6.433 6.296 6.383 156,298 -0.01(-0.21%)
Nov 20, 2012 6.456 6.456 6.269 6.397 321,189 -0.05(-0.71%)
Nov 19, 2012 6.510 6.547 6.387 6.442 255,905 +0.01(+0.14%)
Nov 16, 2012 6.374 6.451 6.214 6.433 381,149 +0.06(+0.93%)
Nov 15, 2012 6.155 6.438 6.142 6.374 397,467 +0.22(+3.55%)
Nov 14, 2012 6.342 6.374 6.146 6.155 551,947 -0.22(-3.43%)
Nov 13, 2012 6.346 6.456 6.328 6.374 338,331 +0.01(+0.21%)
Nov 12, 2012 6.265 6.392 6.265 6.360 258,824 +0.05(+0.72%)
Nov 09, 2012 6.301 6.360 6.146 6.315 566,499 -0.02(-0.36%)
Nov 08, 2012 6.488 6.565 6.237 6.337 579,241 -0.15(-2.38%)
Nov 07, 2012 6.497 6.542 6.383 6.492 666,879 -0.09(-1.32%)
Nov 06, 2012 6.606 6.647 6.579 6.579 151,068 +0.00(+0.00%)
Nov 05, 2012 6.570 6.647 6.556 6.579 330,494 -0.03(-0.48%)
Nov 02, 2012 6.743 6.747 6.611 6.611 237,503 -0.07(-1.02%)
Nov 01, 2012 6.529 6.733 6.529 6.679 321,862 +0.12(+1.88%)
Oct 31, 2012 6.560 6.761 6.556 6.556 444,407 +0.00(+0.00%)
Oct 26, 2012 6.665 6.556 6.556 6.556 234,146 -0.09(-1.37%)
Oct 25, 2012 6.620 6.683 6.579 6.647 148,435 +0.00(+0.00%)
Oct 24, 2012 6.565 6.670 6.555 6.647 236,310 +0.05(+0.83%)
Oct 23, 2012 6.784 6.784 6.497 6.592 523,235 -0.50(-7.06%)
Oct 19, 2012 7.057 7.147 6.966 7.093 712,186 +0.03(+0.45%)
Oct 18, 2012 7.052 7.075 7.038 7.061 417,436 +0.04(+0.52%)
Oct 17, 2012 6.997 7.048 6.988 7.025 302,991 +0.04(+0.52%)
Oct 16, 2012 6.916 6.988 6.897 6.988 302,497 +0.11(+1.66%)
Oct 15, 2012 6.911 6.957 6.829 6.875 301,443 -0.00(-0.07%)
Oct 12, 2012 6.906 6.906 6.829 6.879 235,383 +0.00(+0.07%)
Oct 11, 2012 6.834 6.897 6.784 6.875 266,292 +0.09(+1.34%)
Oct 10, 2012 6.770 6.847 6.752 6.784 246,109 +0.05(+0.81%)
Oct 09, 2012 6.838 6.838 6.715 6.729 192,073 -0.09(-1.27%)
Oct 08, 2012 6.824 6.843 6.774 6.815 135,772 -0.02(-0.27%)
Oct 05, 2012 6.824 6.875 6.788 6.834 185,859 +0.00(+0.07%)
Oct 04, 2012 6.811 6.861 6.806 6.829 139,009 +0.01(+0.13%)
Oct 03, 2012 6.756 6.829 6.756 6.820 229,182 +0.05(+0.81%)
Oct 02, 2012 6.729 6.838 6.729 6.765 221,510 +0.04(+0.54%)
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.