Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 5.729 5.758 5.618 5.622 473,417 -0.22(-3.81%)
May 31, 2012 5.796 5.854 5.707 5.845 459,193 +0.04(+0.69%)
May 30, 2012 5.796 5.856 5.769 5.805 429,962 -0.04(-0.76%)
May 29, 2012 5.876 5.885 5.791 5.849 314,242 +0.00(+0.08%)
May 25, 2012 5.858 5.881 5.805 5.845 345,766 -0.01(-0.23%)
May 24, 2012 5.836 5.858 5.787 5.858 463,206 +0.08(+1.47%)
May 23, 2012 5.613 5.791 5.573 5.774 609,964 +0.09(+1.57%)
May 22, 2012 5.658 5.720 5.578 5.685 664,229 +0.05(+0.87%)
May 21, 2012 5.457 5.671 5.457 5.636 642,900 +0.21(+3.94%)
May 18, 2012 5.484 5.573 5.408 5.422 1,032,077 -0.05(-0.98%)
May 17, 2012 5.578 5.627 5.453 5.475 732,196 -0.10(-1.84%)
May 16, 2012 5.689 5.796 5.578 5.578 696,507 -0.04(-0.71%)
May 15, 2012 5.591 5.693 5.555 5.618 769,067 +0.00(+0.08%)
May 14, 2012 5.702 5.734 5.587 5.613 678,231 -0.15(-2.55%)
May 11, 2012 5.716 5.827 5.707 5.760 660,658 -0.02(-0.39%)
May 10, 2012 6.032 6.032 5.707 5.783 1,448,639 -0.18(-3.06%)
May 09, 2012 6.054 6.059 5.791 5.965 1,220,747 -0.13(-2.12%)
May 08, 2012 6.121 6.166 6.077 6.094 549,366 -0.06(-0.94%)
May 07, 2012 6.130 6.228 5.943 6.152 811,651 -0.02(-0.36%)
May 04, 2012 6.241 6.259 6.099 6.175 763,305 -0.07(-1.14%)
May 03, 2012 6.375 6.384 6.224 6.246 650,462 -0.13(-2.03%)
May 02, 2012 6.491 6.553 6.371 6.375 795,283 -0.17(-2.65%)
May 01, 2012 6.531 6.660 6.486 6.549 552,899 +0.01(+0.14%)
Apr 30, 2012 6.660 6.660 6.540 6.540 329,822 -0.10(-1.54%)
Apr 27, 2012 6.669 6.669 6.522 6.642 292,309 +0.01(+0.20%)
Apr 26, 2012 6.593 6.647 6.486 6.629 484,320 +0.08(+1.29%)
Apr 25, 2012 6.535 6.606 6.464 6.544 361,627 +0.07(+1.10%)
Apr 24, 2012 6.384 6.486 6.366 6.473 313,005 +0.09(+1.47%)
Apr 23, 2012 6.437 6.495 6.326 6.380 466,465 -0.19(-2.92%)
Apr 20, 2012 6.669 6.669 6.571 6.571 522,630 -0.16(-2.45%)
Apr 19, 2012 6.714 6.754 6.616 6.736 788,847 +0.06(+0.87%)
Apr 18, 2012 6.682 6.731 6.616 6.678 472,937 -0.01(-0.20%)
Apr 17, 2012 6.602 6.745 6.589 6.691 949,710 +0.12(+1.90%)
Apr 16, 2012 6.531 6.602 6.491 6.567 262,677 +0.09(+1.38%)
Apr 13, 2012 6.593 6.611 6.478 6.478 339,914 -0.16(-2.42%)
Apr 12, 2012 6.584 6.687 6.535 6.638 445,518 +0.09(+1.36%)
Apr 11, 2012 6.455 6.589 6.437 6.549 463,006 +0.20(+3.16%)
Apr 10, 2012 6.486 6.522 6.304 6.348 758,782 -0.14(-2.13%)
Apr 09, 2012 6.509 6.567 6.482 6.486 309,423 -0.12(-1.75%)
Apr 05, 2012 6.598 6.691 6.576 6.602 247,023 -0.02(-0.27%)
Apr 04, 2012 6.540 6.682 6.522 6.620 372,038 +0.04(+0.61%)
Apr 03, 2012 6.740 6.740 6.540 6.580 518,681 -0.16(-2.44%)
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.