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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2010 8.000 8.085 7.955 7.964 338,371 -0.05(-0.62%)
Dec 30, 2010 7.964 8.067 7.905 8.013 420,255 +0.08(+1.02%)
Dec 29, 2010 7.847 7.958 7.833 7.932 632,887 +0.07(+0.92%)
Dec 28, 2010 7.851 7.955 7.788 7.860 650,812 -0.02(-0.23%)
Dec 27, 2010 7.757 7.914 7.757 7.878 541,702 +0.07(+0.92%)
Dec 23, 2010 7.698 7.914 7.698 7.806 621,418 +0.09(+1.17%)
Dec 22, 2010 7.712 7.757 7.676 7.716 559,912 +0.00(+0.00%)
Dec 21, 2010 7.599 7.730 7.559 7.716 353,669 +0.15(+1.96%)
Dec 20, 2010 7.631 7.644 7.496 7.568 438,982 -0.03(-0.41%)
Dec 17, 2010 7.757 7.761 7.451 7.599 1,525,762 -0.16(-2.03%)
Dec 16, 2010 7.824 7.896 7.725 7.757 631,289 -0.07(-0.92%)
Dec 15, 2010 7.991 8.085 7.813 7.829 837,020 -0.18(-2.19%)
Dec 14, 2010 7.901 8.094 7.847 8.004 945,673 +0.16(+2.01%)
Dec 13, 2010 7.874 7.910 7.775 7.847 586,730 +0.00(+0.00%)
Dec 10, 2010 7.725 7.851 7.660 7.847 543,059 +0.14(+1.75%)
Dec 09, 2010 7.788 7.788 7.658 7.712 538,710 +0.00(+0.06%)
Dec 08, 2010 7.649 7.743 7.635 7.707 485,314 +0.05(+0.71%)
Dec 07, 2010 7.703 7.703 7.608 7.653 503,249 +0.00(+0.06%)
Dec 06, 2010 7.613 7.694 7.608 7.649 476,727 +0.00(+0.00%)
Dec 03, 2010 7.568 7.658 7.536 7.649 522,637 +0.03(+0.35%)
Dec 02, 2010 7.586 7.624 7.541 7.622 423,840 +0.06(+0.77%)
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.