Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.996	7.059	6.942	6.978	268,595	-0.02(-0.26%)
Feb 27, 2013	6.991	7.054	6.928	6.996	282,369	+0.02(+0.26%)
Feb 26, 2013	6.973	7.050	6.919	6.978	183,806	-0.01(-0.13%)
Feb 22, 2013	7.023	7.140	6.978	6.987	192,629	-0.01(-0.13%)
Feb 21, 2013	7.086	7.090	6.982	6.996	257,893	-0.09(-1.21%)
Feb 20, 2013	7.153	7.171	7.072	7.081	179,028	-0.10(-1.38%)
Feb 19, 2013	7.113	7.212	7.113	7.180	460,214	+0.08(+1.14%)
Feb 15, 2013	7.126	7.126	7.086	7.099	247,633	-0.02(-0.32%)
Feb 14, 2013	7.059	7.131	7.045	7.122	288,844	+0.05(+0.64%)
Feb 13, 2013	7.068	7.113	7.045	7.077	267,453	+0.02(+0.32%)
Feb 12, 2013	7.117	7.131	7.023	7.054	253,957	-0.04(-0.57%)
Feb 11, 2013	7.014	7.113	7.014	7.095	318,070	+0.12(+1.68%)
Feb 08, 2013	7.135	7.135	6.951	6.978	620,310	-0.12(-1.71%)
Feb 07, 2013	7.171	7.176	7.054	7.099	338,688	-0.04(-0.57%)
Feb 06, 2013	7.090	7.158	6.996	7.140	261,698	-0.01(-0.19%)
Feb 04, 2013	7.189	7.194	7.135	7.153	215,781	-0.03(-0.44%)

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.