Skip to main content

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

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.