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

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2012 6.487 6.685 6.483 6.483 449,425 +0.00(+0.00%)
Oct 26, 2012 6.591 6.483 6.483 6.483 236,790 -0.09(-1.37%)
Oct 25, 2012 6.546 6.609 6.505 6.573 150,111 +0.00(+0.00%)
Oct 24, 2012 6.492 6.595 6.482 6.573 238,978 +0.05(+0.83%)
Oct 23, 2012 6.708 6.708 6.424 6.519 529,143 -0.50(-7.06%)
Oct 19, 2012 6.978 7.067 6.888 7.014 720,228 +0.03(+0.45%)
Oct 18, 2012 6.973 6.996 6.960 6.982 422,149 +0.04(+0.52%)
Oct 17, 2012 6.919 6.969 6.910 6.946 306,413 +0.04(+0.52%)
Oct 16, 2012 6.838 6.910 6.820 6.910 305,913 +0.11(+1.66%)
Oct 15, 2012 6.834 6.879 6.753 6.798 304,847 -0.00(-0.07%)
Oct 12, 2012 6.829 6.829 6.753 6.802 238,041 +0.00(+0.07%)
Oct 11, 2012 6.757 6.820 6.708 6.798 269,299 +0.09(+1.34%)
Oct 10, 2012 6.694 6.771 6.676 6.708 248,888 +0.05(+0.81%)
Oct 09, 2012 6.762 6.762 6.640 6.654 194,241 -0.09(-1.27%)
Oct 08, 2012 6.748 6.766 6.699 6.739 137,305 -0.02(-0.27%)
Oct 05, 2012 6.748 6.798 6.712 6.757 187,957 +0.00(+0.07%)
Oct 04, 2012 6.735 6.784 6.730 6.753 140,579 +0.01(+0.13%)
Oct 03, 2012 6.681 6.753 6.681 6.744 231,770 +0.05(+0.81%)
Oct 02, 2012 6.654 6.762 6.654 6.690 224,011 +0.04(+0.54%)
Oct 01, 2012 6.663 6.748 6.636 6.654 167,321 +0.00(+0.00%)
Sep 28, 2012 6.663 6.715 6.587 6.654 151,399 -0.01(-0.20%)
Sep 27, 2012 6.595 6.676 6.577 6.667 327,615 +0.09(+1.37%)
Sep 26, 2012 6.595 6.667 6.568 6.577 193,564 -0.02(-0.34%)
Sep 25, 2012 6.712 6.744 6.586 6.600 308,143 -0.11(-1.61%)
Sep 24, 2012 6.685 6.748 6.676 6.708 358,311 +0.01(+0.20%)
Sep 21, 2012 6.735 6.766 6.685 6.694 374,480 -0.02(-0.34%)
Sep 20, 2012 6.685 6.771 6.685 6.717 375,500 +0.01(+0.13%)
Sep 19, 2012 6.600 6.748 6.600 6.708 218,240 +0.12(+1.78%)
Sep 18, 2012 6.685 6.798 6.550 6.591 860,741 -0.25(-3.62%)
Sep 17, 2012 6.802 6.856 6.697 6.838 244,949 +0.04(+0.53%)
Sep 14, 2012 6.766 6.892 6.762 6.802 300,644 +0.03(+0.47%)
Sep 13, 2012 6.708 6.798 6.663 6.771 183,632 +0.05(+0.74%)
Sep 12, 2012 6.694 6.753 6.685 6.721 111,764 +0.03(+0.40%)
Sep 11, 2012 6.762 6.807 6.663 6.694 236,679 -0.06(-0.87%)
Sep 10, 2012 6.744 6.807 6.730 6.753 358,074 +0.00(+0.07%)
Sep 07, 2012 6.672 6.753 6.667 6.748 224,758 +0.08(+1.22%)
Sep 06, 2012 6.595 6.681 6.573 6.667 248,415 +0.09(+1.37%)
Sep 05, 2012 6.609 6.663 6.550 6.577 178,561 -0.06(-0.88%)
Sep 04, 2012 6.636 6.676 6.573 6.636 172,919 +0.01(+0.20%)
Aug 31, 2012 6.636 6.636 6.550 6.622 230,302 +0.05(+0.82%)
Aug 30, 2012 6.573 6.613 6.528 6.568 228,847 -0.02(-0.27%)
Aug 29, 2012 6.591 6.676 6.573 6.586 812,503 +0.03(+0.41%)
Aug 27, 2012 6.573 6.600 6.510 6.559 298,132 +0.00(+0.07%)
Aug 24, 2012 6.483 6.573 6.447 6.555 281,516 +0.06(+0.97%)
Aug 23, 2012 6.537 6.564 6.465 6.492 179,039 -0.02(-0.35%)
Aug 22, 2012 6.505 6.559 6.460 6.514 202,478 +0.01(+0.14%)
Aug 21, 2012 6.555 6.591 6.496 6.505 176,029 -0.03(-0.48%)
Aug 20, 2012 6.528 6.550 6.483 6.537 172,157 -0.01(-0.14%)
Aug 17, 2012 6.541 6.595 6.519 6.546 277,654 -0.02(-0.27%)
Aug 16, 2012 6.627 6.627 6.514 6.564 296,757 -0.03(-0.41%)
Aug 15, 2012 6.577 6.595 6.508 6.591 216,383 +0.01(+0.21%)
Aug 14, 2012 6.550 6.596 6.496 6.577 243,152 +0.04(+0.62%)
Aug 13, 2012 6.442 6.559 6.424 6.537 381,697 +0.10(+1.54%)
Aug 10, 2012 6.447 6.487 6.424 6.438 388,059 -0.01(-0.21%)
Aug 09, 2012 6.438 6.465 6.402 6.451 269,863 +0.03(+0.42%)
Aug 08, 2012 6.294 6.433 6.213 6.424 417,456 +0.03(+0.42%)
Aug 07, 2012 6.406 6.424 6.339 6.397 374,547 +0.04(+0.64%)
Aug 06, 2012 6.406 6.415 6.285 6.357 396,396 -0.02(-0.35%)
Aug 03, 2012 6.343 6.420 6.305 6.379 409,710 +0.10(+1.65%)
Aug 02, 2012 6.258 6.307 6.190 6.276 519,458 +0.01(+0.14%)
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.