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: 4:10 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 (%)
Jul 31, 2012 6.290 6.362 6.157 6.157 908,233 -0.10(-1.57%)
Jul 30, 2012 6.161 6.259 6.148 6.255 305,604 +0.08(+1.37%)
Jul 27, 2012 6.184 6.237 6.126 6.170 329,535 +0.00(+0.00%)
Jul 26, 2012 6.192 6.299 6.134 6.170 250,484 -0.02(-0.29%)
Jul 25, 2012 6.228 6.241 6.112 6.188 302,897 -0.00(-0.07%)
Jul 24, 2012 6.255 6.264 6.148 6.192 486,508 -0.04(-0.64%)
Jul 23, 2012 6.197 6.286 6.126 6.232 396,220 -0.06(-0.92%)
Jul 20, 2012 6.304 6.326 6.206 6.290 506,611 -0.16(-2.55%)
Jul 19, 2012 6.576 6.584 6.442 6.455 659,479 -0.08(-1.16%)
Jul 18, 2012 6.478 6.616 6.433 6.531 1,108,582 +0.08(+1.31%)
Jul 17, 2012 6.446 6.473 6.393 6.446 567,649 +0.04(+0.70%)
Jul 16, 2012 6.464 6.464 6.384 6.402 622,882 -0.02(-0.35%)
Jul 13, 2012 6.420 6.460 6.371 6.424 649,618 +0.05(+0.84%)
Jul 12, 2012 6.313 6.406 6.259 6.371 383,562 +0.05(+0.85%)
Jul 11, 2012 6.304 6.415 6.286 6.317 533,332 +0.04(+0.71%)
Jul 10, 2012 6.371 6.371 6.237 6.273 478,773 -0.07(-1.12%)
Jul 09, 2012 6.268 6.371 6.268 6.344 374,570 +0.08(+1.21%)
Jul 06, 2012 6.264 6.325 6.237 6.268 386,528 +0.01(+0.21%)
Jul 05, 2012 6.255 6.290 6.237 6.255 496,266 -0.00(-0.07%)
Jul 03, 2012 6.299 6.303 6.241 6.259 283,636 -0.04(-0.71%)
Jul 02, 2012 6.250 6.310 6.130 6.304 332,287 +0.08(+1.36%)
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%)
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.