Skip to main content

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.663 7.738 7.578 7.694 493,193 +0.05(+0.70%)
Jan 28, 2011 7.867 7.921 7.636 7.640 456,714 -0.20(-2.50%)
Jan 27, 2011 7.827 7.863 7.752 7.836 383,069 +0.01(+0.11%)
Jan 26, 2011 7.792 7.952 7.734 7.827 440,295 +0.07(+0.86%)
Jan 25, 2011 7.774 7.783 7.671 7.761 367,019 -0.03(-0.34%)
Jan 24, 2011 7.747 7.845 7.747 7.787 298,316 +0.07(+0.92%)
Jan 21, 2011 7.716 7.792 7.671 7.716 536,937 +0.06(+0.76%)
Jan 20, 2011 7.814 7.836 7.654 7.658 517,512 -0.17(-2.22%)
Jan 19, 2011 8.072 8.081 7.796 7.832 621,706 -0.37(-4.51%)
Jan 18, 2011 8.264 8.277 8.175 8.202 794,971 -0.04(-0.49%)
Jan 14, 2011 8.179 8.242 8.098 8.242 384,902 +0.05(+0.60%)
Jan 13, 2011 8.219 8.228 8.148 8.193 458,741 -0.03(-0.33%)
Jan 12, 2011 8.215 8.224 8.157 8.219 397,915 +0.06(+0.71%)
Jan 11, 2011 8.148 8.202 8.121 8.162 472,073 +0.04(+0.49%)
Jan 10, 2011 8.028 8.139 7.943 8.121 367,021 +0.07(+0.83%)
Jan 07, 2011 8.028 8.237 7.970 8.055 807,911 +0.00(+0.06%)
Jan 06, 2011 7.979 8.157 7.961 8.050 974,826 +0.09(+1.12%)
Jan 05, 2011 7.734 7.974 7.707 7.961 452,481 +0.20(+2.58%)
Jan 04, 2011 7.948 7.979 7.694 7.761 540,899 -0.20(-2.46%)
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.