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

Compass Diversified Holdings (NY: CODI )

22.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 30, 2012 6.685 6.888 6.618 6.658 605,338 +0.02(+0.34%)
Mar 29, 2012 6.690 6.748 6.568 6.636 367,778 -0.13(-1.86%)
Mar 28, 2012 6.753 6.811 6.667 6.762 333,764 +0.01(+0.13%)
Mar 27, 2012 6.946 6.946 6.735 6.753 305,693 -0.16(-2.34%)
Mar 26, 2012 6.978 6.978 6.874 6.915 404,372 +0.05(+0.72%)
Mar 23, 2012 6.690 6.879 6.690 6.865 405,656 +0.16(+2.35%)
Mar 22, 2012 6.622 6.748 6.564 6.708 442,878 +0.04(+0.54%)
Mar 21, 2012 6.739 6.748 6.658 6.672 207,518 -0.04(-0.60%)
Mar 20, 2012 6.672 6.807 6.604 6.712 361,943 -0.04(-0.53%)
Mar 19, 2012 6.649 6.766 6.532 6.748 452,037 +0.14(+2.18%)
Mar 16, 2012 6.582 6.636 6.528 6.604 850,059 +0.05(+0.82%)
Mar 15, 2012 6.501 6.600 6.483 6.550 371,044 +0.05(+0.69%)
Mar 14, 2012 6.667 6.730 6.492 6.505 336,396 -0.19(-2.89%)
Mar 13, 2012 6.519 6.699 6.460 6.699 403,590 +0.26(+4.06%)
Mar 12, 2012 6.564 6.595 6.438 6.438 377,657 -0.11(-1.72%)
Mar 09, 2012 6.478 6.618 6.406 6.550 475,198 +0.09(+1.32%)
Mar 08, 2012 6.483 6.483 6.357 6.465 415,499 -0.02(-0.28%)
Mar 07, 2012 6.316 6.483 6.316 6.483 388,461 +0.15(+2.35%)
Mar 06, 2012 6.433 6.501 6.253 6.334 594,454 -0.20(-3.10%)
Mar 05, 2012 6.456 6.568 6.442 6.537 417,967 +0.05(+0.76%)
Mar 02, 2012 6.694 6.766 6.483 6.487 596,204 -0.20(-2.96%)
Mar 01, 2012 6.762 6.834 6.676 6.685 361,799 -0.04(-0.54%)
Feb 29, 2012 6.834 6.856 6.681 6.721 448,885 -0.11(-1.58%)
Feb 28, 2012 6.852 6.861 6.748 6.829 313,734 +0.00(+0.00%)
Feb 27, 2012 6.658 6.861 6.604 6.829 346,614 +0.10(+1.47%)
Feb 24, 2012 6.834 6.865 6.672 6.730 294,920 -0.12(-1.71%)
Feb 23, 2012 6.618 6.865 6.618 6.847 279,188 +0.23(+3.40%)
Feb 22, 2012 6.771 6.870 6.622 6.622 373,378 -0.18(-2.65%)
Feb 21, 2012 7.014 7.014 6.780 6.802 386,531 -0.14(-1.95%)
Feb 17, 2012 6.847 6.942 6.789 6.937 478,932 +0.11(+1.65%)
Feb 16, 2012 6.604 6.874 6.591 6.825 443,007 +0.21(+3.20%)
Feb 15, 2012 6.825 6.825 6.591 6.613 579,271 -0.16(-2.39%)
Feb 14, 2012 6.843 6.874 6.736 6.775 345,095 -0.09(-1.38%)
Feb 13, 2012 6.667 6.870 6.667 6.870 556,074 +0.25(+3.74%)
Feb 10, 2012 6.690 6.717 6.582 6.622 666,459 -0.13(-1.87%)
Feb 09, 2012 6.735 6.762 6.663 6.748 329,603 +0.01(+0.13%)
Feb 08, 2012 6.748 6.780 6.667 6.739 488,122 +0.00(+0.00%)
Feb 07, 2012 6.667 6.748 6.636 6.739 536,755 +0.07(+1.08%)
Feb 06, 2012 6.640 6.730 6.595 6.667 434,882 -0.01(-0.13%)
Feb 03, 2012 6.483 6.699 6.483 6.676 615,845 +0.27(+4.22%)
Feb 02, 2012 6.541 6.573 6.402 6.406 558,484 -0.13(-2.00%)
Feb 01, 2012 6.366 6.550 6.339 6.537 530,249 +0.23(+3.57%)
Jan 31, 2012 6.465 6.465 6.307 6.312 444,436 -0.09(-1.34%)
Jan 30, 2012 6.483 6.510 6.349 6.397 313,181 -0.09(-1.46%)
Jan 27, 2012 6.420 6.492 6.348 6.492 251,831 +0.06(+0.98%)
Jan 26, 2012 6.424 6.483 6.330 6.429 442,445 +0.03(+0.49%)
Jan 25, 2012 6.361 6.438 6.330 6.397 355,461 +0.01(+0.14%)
Jan 24, 2012 6.235 6.415 6.226 6.388 582,181 +0.09(+1.43%)
Jan 23, 2012 6.415 6.442 6.267 6.298 729,147 -0.14(-2.17%)
Jan 20, 2012 6.388 6.456 6.361 6.438 555,605 +0.03(+0.42%)
Jan 19, 2012 6.289 6.456 6.289 6.411 742,939 -0.15(-2.33%)
Jan 18, 2012 6.438 6.564 6.424 6.564 1,264,958 +0.14(+2.24%)
Jan 17, 2012 6.483 6.519 6.393 6.420 749,283 -0.03(-0.42%)
Jan 13, 2012 6.438 6.456 6.397 6.447 466,726 -0.03(-0.42%)
Jan 12, 2012 6.474 6.480 6.402 6.474 445,922 +0.04(+0.63%)
Jan 11, 2012 6.303 6.465 6.243 6.433 612,677 +0.12(+1.85%)
Jan 10, 2012 6.294 6.316 6.262 6.316 1,098,747 +0.12(+1.96%)
Jan 09, 2012 6.177 6.267 6.091 6.195 1,073,871 +0.06(+1.03%)
Jan 06, 2012 5.983 6.159 5.902 6.132 760,587 +0.16(+2.64%)
Jan 05, 2012 5.875 5.987 5.763 5.974 323,301 +0.08(+1.38%)
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.