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

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
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 (%)
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.