Skip to main content

Compass Diversified Holdings (NY: CODI )

24.00 -0.04 (-0.19%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.806 6.806 6.683 6.683 322,742 -0.10(-1.54%)
Apr 27, 2012 6.815 6.815 6.665 6.788 286,034 +0.01(+0.20%)
Apr 26, 2012 6.738 6.793 6.629 6.774 473,923 +0.09(+1.29%)
Apr 25, 2012 6.679 6.751 6.606 6.688 353,865 +0.07(+1.10%)
Apr 24, 2012 6.524 6.629 6.506 6.615 306,286 +0.10(+1.47%)
Apr 23, 2012 6.579 6.638 6.465 6.519 456,452 -0.20(-2.92%)
Apr 20, 2012 6.815 6.815 6.715 6.715 511,411 -0.17(-2.45%)
Apr 19, 2012 6.861 6.902 6.761 6.884 771,914 +0.06(+0.87%)
Apr 18, 2012 6.829 6.879 6.761 6.824 462,785 -0.01(-0.20%)
Apr 17, 2012 6.747 6.893 6.733 6.838 929,324 +0.13(+1.90%)
Apr 16, 2012 6.674 6.747 6.633 6.711 257,038 +0.09(+1.38%)
Apr 13, 2012 6.738 6.756 6.620 6.620 332,618 -0.16(-2.42%)
Apr 12, 2012 6.729 6.834 6.679 6.784 435,954 +0.09(+1.36%)
Apr 11, 2012 6.597 6.733 6.579 6.692 453,067 +0.20(+3.16%)
Apr 10, 2012 6.629 6.665 6.442 6.488 742,494 -0.14(-2.13%)
Apr 09, 2012 6.651 6.711 6.624 6.629 302,781 -0.12(-1.75%)
Apr 05, 2012 6.743 6.838 6.720 6.747 241,720 -0.02(-0.27%)
Apr 04, 2012 6.683 6.829 6.665 6.765 364,052 +0.04(+0.61%)
Apr 03, 2012 6.888 6.888 6.683 6.724 507,547 -0.17(-2.44%)
Apr 02, 2012 6.752 6.897 6.738 6.893 446,241 +0.16(+2.37%)
Mar 30, 2012 6.761 6.966 6.692 6.733 598,579 +0.02(+0.34%)
Mar 29, 2012 6.765 6.824 6.642 6.711 363,672 -0.13(-1.86%)
Mar 28, 2012 6.829 6.888 6.743 6.838 330,037 +0.01(+0.13%)
Mar 27, 2012 7.025 7.025 6.811 6.829 302,280 -0.16(-2.34%)
Mar 26, 2012 7.057 7.057 6.952 6.993 399,857 +0.05(+0.72%)
Mar 23, 2012 6.765 6.957 6.765 6.943 401,127 +0.16(+2.35%)
Mar 22, 2012 6.697 6.824 6.638 6.784 437,933 +0.04(+0.54%)
Mar 21, 2012 6.815 6.824 6.733 6.747 205,201 -0.04(-0.60%)
Mar 20, 2012 6.747 6.884 6.679 6.788 357,902 -0.04(-0.53%)
Mar 19, 2012 6.724 6.843 6.606 6.824 446,990 +0.15(+2.18%)
Mar 16, 2012 6.656 6.711 6.601 6.679 840,567 +0.05(+0.82%)
Mar 15, 2012 6.574 6.674 6.556 6.624 366,901 +0.05(+0.69%)
Mar 14, 2012 6.743 6.806 6.565 6.579 332,640 -0.20(-2.89%)
Mar 13, 2012 6.592 6.774 6.533 6.774 399,084 +0.26(+4.06%)
Mar 12, 2012 6.638 6.670 6.510 6.510 373,440 -0.11(-1.72%)
Mar 09, 2012 6.551 6.692 6.478 6.624 469,893 +0.09(+1.32%)
Mar 08, 2012 6.556 6.556 6.428 6.538 410,859 -0.02(-0.28%)
Mar 07, 2012 6.387 6.556 6.387 6.556 384,124 +0.15(+2.35%)
Mar 06, 2012 6.506 6.574 6.324 6.406 587,816 -0.20(-3.10%)
Mar 05, 2012 6.529 6.642 6.515 6.611 413,300 +0.05(+0.76%)
Mar 02, 2012 6.770 6.843 6.556 6.560 589,547 -0.20(-2.96%)
Mar 01, 2012 6.838 6.911 6.752 6.761 357,759 -0.04(-0.54%)
Feb 29, 2012 6.911 6.934 6.756 6.797 443,873 -0.11(-1.58%)
Feb 28, 2012 6.929 6.938 6.824 6.906 310,231 +0.00(+0.00%)
Feb 27, 2012 6.733 6.938 6.679 6.906 342,744 +0.10(+1.47%)
Feb 24, 2012 6.911 6.943 6.747 6.806 291,627 -0.12(-1.71%)
Feb 23, 2012 6.692 6.943 6.692 6.925 276,071 +0.23(+3.40%)
Feb 22, 2012 6.847 6.947 6.697 6.697 369,209 -0.18(-2.65%)
Feb 21, 2012 7.093 7.093 6.856 6.879 382,215 -0.14(-1.95%)
Feb 17, 2012 6.925 7.020 6.865 7.016 473,585 +0.11(+1.65%)
Feb 16, 2012 6.679 6.952 6.665 6.902 438,061 +0.21(+3.20%)
Feb 15, 2012 6.902 6.902 6.665 6.688 572,803 -0.16(-2.39%)
Feb 14, 2012 6.920 6.952 6.812 6.852 341,241 -0.10(-1.38%)
Feb 13, 2012 6.743 6.947 6.743 6.947 549,865 +0.25(+3.74%)
Feb 10, 2012 6.765 6.793 6.656 6.697 659,018 -0.13(-1.87%)
Feb 09, 2012 6.811 6.838 6.738 6.824 325,923 +0.01(+0.13%)
Feb 08, 2012 6.824 6.856 6.743 6.815 482,672 +0.00(+0.00%)
Feb 07, 2012 6.743 6.824 6.711 6.815 530,762 +0.07(+1.08%)
Feb 06, 2012 6.715 6.806 6.670 6.743 430,026 -0.01(-0.13%)
Feb 03, 2012 6.556 6.774 6.556 6.752 608,968 +0.27(+4.22%)
Feb 02, 2012 6.615 6.647 6.474 6.478 552,248 -0.13(-2.00%)
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.