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

Compass Diversified Holdings (NY: CODI )

22.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Aug 01, 2012 6.240 6.366 6.226 6.267 440,357 +0.05(+0.72%)
Jul 31, 2012 6.357 6.429 6.222 6.222 898,772 -0.10(-1.57%)
Jul 30, 2012 6.226 6.325 6.213 6.321 302,421 +0.09(+1.37%)
Jul 27, 2012 6.249 6.303 6.190 6.235 326,102 +0.00(+0.00%)
Jul 26, 2012 6.258 6.366 6.199 6.235 247,875 -0.02(-0.29%)
Jul 25, 2012 6.294 6.307 6.177 6.253 299,742 -0.00(-0.07%)
Jul 24, 2012 6.321 6.330 6.213 6.258 481,440 -0.04(-0.64%)
Jul 23, 2012 6.262 6.352 6.190 6.298 392,093 -0.06(-0.92%)
Jul 20, 2012 6.370 6.393 6.271 6.357 501,334 -0.17(-2.55%)
Jul 19, 2012 6.645 6.654 6.510 6.523 652,610 -0.08(-1.16%)
Jul 18, 2012 6.546 6.685 6.501 6.600 1,097,035 +0.09(+1.31%)
Jul 17, 2012 6.514 6.541 6.460 6.514 561,736 +0.05(+0.70%)
Jul 16, 2012 6.532 6.532 6.451 6.469 616,393 -0.02(-0.35%)
Jul 13, 2012 6.487 6.528 6.438 6.492 642,851 +0.05(+0.84%)
Jul 12, 2012 6.379 6.474 6.325 6.438 379,567 +0.05(+0.85%)
Jul 11, 2012 6.370 6.483 6.352 6.384 527,777 +0.05(+0.71%)
Jul 10, 2012 6.438 6.438 6.303 6.339 473,786 -0.07(-1.12%)
Jul 09, 2012 6.334 6.438 6.334 6.411 370,668 +0.08(+1.21%)
Jul 06, 2012 6.330 6.392 6.303 6.334 382,501 +0.01(+0.21%)
Jul 05, 2012 6.321 6.357 6.303 6.321 491,096 -0.00(-0.07%)
Jul 03, 2012 6.366 6.370 6.307 6.325 280,681 -0.05(-0.71%)
Jul 02, 2012 6.316 6.377 6.195 6.370 328,826 +0.09(+1.36%)
Jun 29, 2012 6.379 6.415 6.258 6.285 640,292 +0.05(+0.87%)
Jun 28, 2012 5.978 6.271 5.978 6.231 914,905 +0.17(+2.82%)
Jun 27, 2012 6.010 6.073 5.987 6.060 395,754 +0.05(+0.82%)
Jun 26, 2012 5.942 6.064 5.861 6.010 561,587 +0.08(+1.37%)
Jun 25, 2012 5.740 5.996 5.740 5.929 592,046 +0.15(+2.65%)
Jun 22, 2012 5.704 5.861 5.596 5.776 8,075,221 +0.21(+3.72%)
Jun 21, 2012 5.830 5.830 5.555 5.569 1,030,244 -0.25(-4.26%)
Jun 20, 2012 5.726 5.889 5.726 5.816 726,763 +0.08(+1.33%)
Jun 19, 2012 5.744 5.866 5.735 5.740 874,558 +0.02(+0.39%)
Jun 18, 2012 5.654 5.762 5.636 5.717 563,657 +0.05(+0.87%)
Jun 15, 2012 5.609 5.713 5.591 5.668 592,470 +0.07(+1.21%)
Jun 14, 2012 5.645 5.663 5.524 5.600 658,007 -0.02(-0.40%)
Jun 13, 2012 5.564 5.650 5.515 5.623 637,420 +0.04(+0.64%)
Jun 12, 2012 5.528 5.591 5.456 5.587 658,714 +0.05(+0.89%)
Jun 11, 2012 5.771 5.771 5.515 5.537 1,138,835 -0.15(-2.61%)
Jun 08, 2012 5.627 5.722 5.627 5.686 891,220 +0.05(+0.80%)
Jun 07, 2012 6.032 6.056 5.641 5.641 733,349 -0.31(-5.22%)
Jun 06, 2012 5.798 5.960 5.758 5.951 397,497 +0.22(+3.85%)
Jun 05, 2012 5.650 5.744 5.636 5.731 501,972 +0.07(+1.27%)
Jun 04, 2012 5.713 5.731 5.627 5.659 416,634 -0.02(-0.40%)
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.