Indicators

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

Month:

Year:

Range:

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.