Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.086 7.162 7.014 7.122 499,151 +0.06(+0.83%)
Jan 30, 2013 7.090 7.108 7.023 7.063 244,578 -0.03(-0.38%)
Jan 29, 2013 7.081 7.149 7.032 7.090 247,015 -0.01(-0.13%)
Jan 28, 2013 7.023 7.099 7.014 7.099 386,957 +0.07(+1.02%)
Jan 25, 2013 7.023 7.081 6.978 7.027 330,441 +0.01(+0.19%)
Jan 24, 2013 7.090 7.131 6.978 7.014 478,017 -0.08(-1.14%)
Jan 23, 2013 7.225 7.239 7.090 7.095 658,458 -0.19(-2.60%)
Jan 22, 2013 7.153 7.298 7.117 7.284 1,564,492 +0.18(+2.47%)
Jan 18, 2013 7.099 7.135 7.090 7.108 646,892 +0.01(+0.19%)
Jan 17, 2013 7.045 7.108 7.023 7.095 536,002 +0.06(+0.83%)
Jan 16, 2013 7.095 7.099 7.000 7.036 549,352 -0.04(-0.51%)
Jan 15, 2013 6.973 7.072 6.955 7.072 607,775 +0.10(+1.42%)
Jan 14, 2013 6.928 6.991 6.901 6.973 728,580 +0.07(+1.04%)
Jan 11, 2013 6.901 6.951 6.820 6.901 740,966 +0.00(+0.00%)
Jan 10, 2013 6.856 6.924 6.843 6.901 540,722 +0.10(+1.52%)
Jan 09, 2013 6.820 6.843 6.780 6.798 279,137 -0.01(-0.13%)
Jan 08, 2013 6.771 6.852 6.766 6.807 265,365 +0.04(+0.53%)
Jan 07, 2013 6.798 6.834 6.753 6.771 328,706 -0.00(-0.07%)
Jan 04, 2013 6.789 6.807 6.739 6.775 312,823 +0.01(+0.13%)
Jan 03, 2013 6.744 6.793 6.685 6.766 339,395 +0.03(+0.40%)
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.