Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2012 6.438 6.624 6.410 6.611 524,328 +0.23(+3.57%)
Jan 31, 2012 6.538 6.538 6.378 6.383 439,473 -0.09(-1.34%)
Jan 30, 2012 6.556 6.583 6.420 6.469 309,684 -0.10(-1.46%)
Jan 27, 2012 6.492 6.565 6.419 6.565 249,019 +0.06(+0.98%)
Jan 26, 2012 6.497 6.556 6.401 6.501 437,505 +0.03(+0.49%)
Jan 25, 2012 6.433 6.510 6.401 6.469 351,492 +0.01(+0.14%)
Jan 24, 2012 6.305 6.488 6.296 6.460 575,680 +0.09(+1.43%)
Jan 23, 2012 6.488 6.515 6.337 6.369 721,005 -0.14(-2.17%)
Jan 20, 2012 6.460 6.529 6.433 6.510 549,401 +0.03(+0.42%)
Jan 19, 2012 6.360 6.529 6.360 6.483 734,643 -0.15(-2.33%)
Jan 18, 2012 6.510 6.638 6.497 6.638 1,250,834 +0.15(+2.24%)
Jan 17, 2012 6.556 6.592 6.465 6.492 740,917 -0.03(-0.42%)
Jan 13, 2012 6.510 6.529 6.469 6.519 461,515 -0.03(-0.42%)
Jan 12, 2012 6.547 6.553 6.474 6.547 440,943 +0.04(+0.63%)
Jan 11, 2012 6.374 6.538 6.313 6.506 605,836 +0.12(+1.85%)
Jan 10, 2012 6.365 6.387 6.333 6.387 1,086,479 +0.12(+1.96%)
Jan 09, 2012 6.246 6.337 6.160 6.265 1,061,880 +0.06(+1.03%)
Jan 06, 2012 6.051 6.228 5.969 6.201 752,095 +0.16(+2.64%)
Jan 05, 2012 5.941 6.054 5.828 6.041 319,691 +0.08(+1.38%)
Jan 04, 2012 5.827 6.000 5.755 5.959 481,960 +0.32(+5.65%)
Dec 30, 2011 5.700 5.759 5.632 5.641 587,952 -0.12(-2.06%)
Dec 29, 2011 5.727 5.850 5.709 5.759 464,619 +0.06(+1.12%)
Dec 28, 2011 5.887 5.887 5.691 5.695 352,806 -0.13(-2.27%)
Dec 27, 2011 5.777 5.850 5.765 5.827 317,668 +0.03(+0.47%)
Dec 23, 2011 5.732 5.805 5.705 5.800 253,873 +0.12(+2.08%)
Dec 21, 2011 5.577 5.709 5.563 5.682 474,813 +0.06(+1.13%)
Dec 20, 2011 5.486 5.664 5.463 5.618 706,732 +0.21(+3.87%)
Dec 19, 2011 5.486 5.486 5.382 5.409 613,752 -0.05(-1.00%)
Dec 16, 2011 5.495 5.545 5.381 5.463 1,461,296 +0.01(+0.17%)
Dec 15, 2011 5.572 5.591 5.422 5.454 521,684 -0.07(-1.24%)
Dec 14, 2011 5.418 5.527 5.354 5.522 564,013 +0.05(+1.00%)
Dec 13, 2011 5.609 5.669 5.420 5.468 494,972 -0.10(-1.80%)
Dec 12, 2011 5.613 5.645 5.468 5.568 650,792 -0.14(-2.39%)
Dec 09, 2011 5.550 5.736 5.550 5.705 438,425 +0.19(+3.38%)
Dec 08, 2011 5.673 5.718 5.518 5.518 585,934 -0.21(-3.66%)
Dec 07, 2011 5.768 5.814 5.645 5.727 542,472 -0.06(-1.02%)
Dec 06, 2011 5.773 5.846 5.732 5.786 430,876 +0.01(+0.24%)
Dec 05, 2011 5.805 5.823 5.691 5.773 716,786 +0.06(+1.04%)
Dec 02, 2011 5.736 5.817 5.677 5.714 303,180 +0.05(+0.88%)
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.