Indicators

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.420	6.616	6.415	6.415	454,155	+0.00(+0.00%)
Oct 26, 2012	6.522	6.415	6.415	6.415	239,283	-0.09(-1.37%)
Oct 25, 2012	6.478	6.540	6.437	6.504	151,691	+0.00(+0.00%)
Oct 24, 2012	6.424	6.527	6.415	6.504	241,494	+0.05(+0.83%)
Oct 23, 2012	6.638	6.638	6.357	6.451	534,713	-0.49(-7.06%)
Oct 19, 2012	6.905	6.994	6.816	6.941	727,810	+0.03(+0.45%)
Oct 18, 2012	6.901	6.923	6.887	6.910	426,593	+0.04(+0.52%)
Oct 17, 2012	6.847	6.896	6.838	6.874	309,638	+0.04(+0.52%)
Oct 16, 2012	6.767	6.838	6.749	6.838	309,133	+0.11(+1.66%)
Oct 15, 2012	6.763	6.807	6.682	6.727	308,056	-0.00(-0.07%)
Oct 12, 2012	6.758	6.758	6.682	6.731	240,547	+0.00(+0.07%)
Oct 11, 2012	6.687	6.749	6.638	6.727	272,134	+0.09(+1.34%)
Oct 10, 2012	6.625	6.700	6.607	6.638	251,508	+0.05(+0.81%)
Oct 09, 2012	6.691	6.691	6.571	6.584	196,286	-0.08(-1.27%)
Oct 08, 2012	6.678	6.696	6.629	6.669	138,750	-0.02(-0.27%)
Oct 05, 2012	6.678	6.727	6.642	6.687	189,936	+0.00(+0.07%)
Oct 04, 2012	6.665	6.714	6.660	6.682	142,059	+0.01(+0.13%)
Oct 03, 2012	6.611	6.682	6.611	6.674	234,210	+0.05(+0.81%)
Oct 02, 2012	6.584	6.691	6.584	6.620	226,369	+0.04(+0.54%)

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.