Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.853 7.939 7.831 7.853 214,732 -0.00(-0.06%)
May 30, 2013 7.844 7.967 7.835 7.858 344,729 +0.00(+0.06%)
May 29, 2013 7.922 7.954 7.836 7.853 292,378 -0.07(-0.92%)
May 28, 2013 8.040 8.097 7.883 7.926 397,261 -0.07(-0.85%)
May 24, 2013 7.954 8.026 7.858 7.995 233,408 +0.00(+0.00%)
May 23, 2013 7.967 8.031 7.853 7.995 328,974 -0.01(-0.11%)
May 22, 2013 8.058 8.127 7.976 8.004 319,054 -0.05(-0.68%)
May 21, 2013 8.081 8.172 8.036 8.058 241,799 -0.00(-0.06%)
May 20, 2013 8.136 8.163 7.985 8.063 376,256 -0.02(-0.28%)
May 17, 2013 8.081 8.108 7.985 8.086 387,383 +0.07(+0.85%)
May 16, 2013 8.022 8.097 7.981 8.017 292,714 -0.00(-0.06%)
May 15, 2013 8.113 8.195 7.967 8.022 445,445 -0.17(-2.06%)
May 13, 2013 8.081 8.190 8.063 8.190 497,408 +0.07(+0.90%)
May 10, 2013 8.022 8.122 7.967 8.117 456,775 +0.10(+1.25%)
May 09, 2013 8.004 8.081 7.856 8.017 543,886 +0.06(+0.74%)
May 08, 2013 7.781 8.036 7.653 7.958 827,230 +0.18(+2.28%)
May 07, 2013 7.740 7.794 7.694 7.781 366,035 +0.07(+0.89%)
May 06, 2013 7.626 7.762 7.617 7.712 474,224 +0.09(+1.13%)
May 03, 2013 7.548 7.662 7.544 7.626 336,875 +0.08(+1.09%)
May 02, 2013 7.530 7.594 7.476 7.544 192,088 +0.02(+0.24%)
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.