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

Compass Diversified Holdings (NY: CODI )

22.41 +0.27 (+1.22%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Nov 30, 2011 5.582 5.771 5.492 5.771 762,306 +0.43(+8.09%)
Nov 29, 2011 5.335 5.416 5.281 5.339 446,613 +0.02(+0.34%)
Nov 28, 2011 5.231 5.344 5.209 5.321 547,198 +0.26(+5.07%)
Nov 25, 2011 5.177 5.249 5.060 5.065 366,281 -0.10(-1.92%)
Nov 23, 2011 5.294 5.326 5.159 5.164 524,780 -0.17(-3.12%)
Nov 22, 2011 5.461 5.519 5.330 5.330 607,852 -0.13(-2.39%)
Nov 21, 2011 5.533 5.582 5.380 5.461 470,145 -0.14(-2.49%)
Nov 18, 2011 5.614 5.663 5.519 5.600 335,194 -0.01(-0.24%)
Nov 17, 2011 5.767 5.775 5.569 5.614 563,744 -0.14(-2.43%)
Nov 16, 2011 5.762 5.852 5.690 5.753 468,586 -0.05(-0.93%)
Nov 15, 2011 5.672 5.816 5.596 5.807 376,881 +0.13(+2.30%)
Nov 14, 2011 5.704 5.739 5.591 5.677 626,209 -0.05(-0.86%)
Nov 11, 2011 5.744 5.771 5.677 5.726 322,002 +0.05(+0.79%)
Nov 10, 2011 5.776 5.776 5.636 5.681 417,485 +0.02(+0.40%)
Nov 09, 2011 5.632 5.821 5.587 5.659 800,842 -0.25(-4.26%)
Nov 08, 2011 5.965 5.965 5.740 5.911 596,308 +0.00(+0.08%)
Nov 07, 2011 5.897 5.933 5.762 5.906 274,399 -0.03(-0.46%)
Nov 04, 2011 5.942 5.965 5.789 5.933 313,228 -0.05(-0.90%)
Nov 03, 2011 5.830 5.987 5.632 5.987 509,991 +0.21(+3.66%)
Nov 02, 2011 5.722 5.821 5.659 5.776 483,262 +0.13(+2.31%)
Nov 01, 2011 5.659 5.870 5.609 5.645 765,985 -0.23(-3.98%)
Oct 31, 2011 6.055 6.078 5.879 5.879 596,706 -0.20(-3.26%)
Oct 28, 2011 6.231 6.276 6.014 6.078 562,900 -0.15(-2.46%)
Oct 27, 2011 5.942 6.298 5.942 6.231 1,128,453 +0.23(+3.75%)
Oct 26, 2011 5.996 6.032 5.866 6.005 805,680 +0.09(+1.44%)
Oct 25, 2011 5.996 6.087 5.897 5.920 548,792 -0.11(-1.79%)
Oct 24, 2011 6.028 6.163 5.969 6.028 701,643 +0.03(+0.45%)
Oct 21, 2011 6.159 6.181 5.929 6.001 1,813,938 -0.23(-3.69%)
Oct 20, 2011 6.181 6.262 6.078 6.231 764,921 +0.09(+1.47%)
Oct 19, 2011 6.294 6.303 6.087 6.141 766,478 -0.09(-1.37%)
Oct 18, 2011 6.032 6.253 5.956 6.226 682,326 +0.25(+4.14%)
Oct 17, 2011 6.168 6.199 5.965 5.978 577,654 -0.18(-2.92%)
Oct 14, 2011 6.042 6.188 5.987 6.159 608,614 +0.19(+3.17%)
Oct 13, 2011 5.897 5.992 5.771 5.969 443,372 +0.05(+0.91%)
Oct 12, 2011 5.852 5.989 5.852 5.915 874,407 +0.09(+1.55%)
Oct 11, 2011 5.600 5.830 5.591 5.825 713,755 +0.23(+4.02%)
Oct 10, 2011 5.452 5.600 5.398 5.600 513,016 +0.25(+4.71%)
Oct 07, 2011 5.519 5.519 5.330 5.348 502,041 -0.10(-1.90%)
Oct 06, 2011 5.456 5.456 5.357 5.452 765,192 -0.06(-1.06%)
Oct 05, 2011 5.726 5.726 5.438 5.510 625,461 -0.17(-3.01%)
Oct 04, 2011 5.155 5.713 5.047 5.681 1,164,125 +0.50(+9.64%)
Oct 03, 2011 5.519 5.562 5.182 5.182 744,754 -0.30(-5.50%)
Sep 30, 2011 5.515 5.645 5.479 5.483 605,149 -0.14(-2.48%)
Sep 29, 2011 5.524 5.623 5.393 5.623 582,334 +0.23(+4.17%)
Sep 28, 2011 5.699 5.699 5.371 5.398 820,336 -0.29(-5.07%)
Sep 27, 2011 5.704 5.866 5.623 5.686 515,215 +0.07(+1.28%)
Sep 26, 2011 5.560 5.618 5.380 5.614 380,293 +0.13(+2.38%)
Sep 23, 2011 5.312 5.488 5.299 5.483 595,975 +0.17(+3.22%)
Sep 22, 2011 5.456 5.501 5.299 5.312 848,922 -0.17(-3.12%)
Sep 21, 2011 5.627 5.776 5.470 5.483 508,911 -0.13(-2.33%)
Sep 20, 2011 5.722 5.751 5.587 5.614 354,790 -0.08(-1.34%)
Sep 19, 2011 5.726 5.753 5.636 5.690 410,465 -0.14(-2.39%)
Sep 16, 2011 5.920 5.943 5.762 5.830 437,307 -0.05(-0.84%)
Sep 15, 2011 5.852 5.906 5.776 5.879 375,615 +0.09(+1.56%)
Sep 14, 2011 5.731 5.884 5.591 5.789 391,255 +0.12(+2.14%)
Sep 13, 2011 5.627 5.722 5.560 5.668 392,055 +0.05(+0.88%)
Sep 12, 2011 5.456 5.650 5.429 5.618 321,638 +0.11(+1.96%)
Sep 09, 2011 5.654 5.699 5.456 5.510 555,552 -0.21(-3.70%)
Sep 08, 2011 5.852 5.995 5.690 5.722 371,821 -0.16(-2.75%)
Sep 07, 2011 5.794 5.893 5.744 5.884 447,848 +0.20(+3.48%)
Sep 06, 2011 5.596 5.717 5.546 5.686 529,980 -0.03(-0.55%)
Sep 02, 2011 5.852 5.920 5.713 5.717 492,069 -0.25(-4.15%)
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.