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

Compass Diversified Holdings (NY: CODI )

21.79 +0.23 (+1.06%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 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 (%)
Feb 29, 2012 6.763 6.785 6.611 6.651 453,610 -0.11(-1.58%)
Feb 28, 2012 6.780 6.789 6.678 6.758 317,037 +0.00(+0.00%)
Feb 27, 2012 6.589 6.789 6.535 6.758 350,262 +0.10(+1.47%)
Feb 24, 2012 6.763 6.794 6.602 6.660 298,024 -0.12(-1.71%)
Feb 23, 2012 6.549 6.794 6.549 6.776 282,127 +0.22(+3.40%)
Feb 22, 2012 6.700 6.798 6.553 6.553 377,309 -0.18(-2.65%)
Feb 21, 2012 6.941 6.941 6.709 6.731 390,599 -0.13(-1.95%)
Feb 17, 2012 6.776 6.870 6.718 6.865 483,974 +0.11(+1.65%)
Feb 16, 2012 6.535 6.803 6.522 6.754 447,671 +0.21(+3.20%)
Feb 15, 2012 6.754 6.754 6.522 6.544 585,369 -0.16(-2.39%)
Feb 14, 2012 6.772 6.803 6.666 6.705 348,727 -0.09(-1.38%)
Feb 13, 2012 6.598 6.798 6.598 6.798 561,927 +0.25(+3.74%)
Feb 10, 2012 6.620 6.647 6.513 6.553 673,475 -0.12(-1.87%)
Feb 09, 2012 6.665 6.691 6.593 6.678 333,073 +0.01(+0.13%)
Feb 08, 2012 6.678 6.709 6.598 6.669 493,260 +0.00(+0.00%)
Feb 07, 2012 6.598 6.678 6.567 6.669 542,405 +0.07(+1.08%)
Feb 06, 2012 6.571 6.660 6.527 6.598 439,459 -0.01(-0.13%)
Feb 03, 2012 6.415 6.629 6.415 6.607 622,327 +0.27(+4.22%)
Feb 02, 2012 6.473 6.504 6.335 6.339 564,363 -0.13(-2.00%)
Feb 01, 2012 6.299 6.482 6.273 6.469 535,831 +0.22(+3.57%)
Jan 31, 2012 6.397 6.397 6.241 6.246 449,114 -0.08(-1.34%)
Jan 30, 2012 6.415 6.442 6.282 6.331 316,478 -0.09(-1.46%)
Jan 27, 2012 6.353 6.424 6.282 6.424 254,482 +0.06(+0.98%)
Jan 26, 2012 6.357 6.415 6.264 6.362 447,103 +0.03(+0.49%)
Jan 25, 2012 6.295 6.371 6.264 6.331 359,203 +0.01(+0.14%)
Jan 24, 2012 6.170 6.348 6.161 6.322 588,309 +0.09(+1.43%)
Jan 23, 2012 6.348 6.375 6.201 6.232 736,822 -0.14(-2.17%)
Jan 20, 2012 6.322 6.388 6.295 6.371 561,454 +0.03(+0.42%)
Jan 19, 2012 6.224 6.388 6.224 6.344 750,759 -0.15(-2.33%)
Jan 18, 2012 6.371 6.495 6.357 6.495 1,278,274 +0.14(+2.24%)
Jan 17, 2012 6.415 6.451 6.326 6.353 757,170 -0.03(-0.42%)
Jan 13, 2012 6.371 6.388 6.331 6.380 471,639 -0.03(-0.42%)
Jan 12, 2012 6.406 6.412 6.335 6.406 450,616 +0.04(+0.63%)
Jan 11, 2012 6.237 6.397 6.178 6.366 619,126 +0.12(+1.85%)
Jan 10, 2012 6.228 6.250 6.197 6.250 1,110,313 +0.12(+1.96%)
Jan 09, 2012 6.112 6.201 6.028 6.130 1,085,175 +0.06(+1.03%)
Jan 06, 2012 5.921 6.094 5.840 6.068 768,593 +0.16(+2.64%)
Jan 05, 2012 5.814 5.924 5.703 5.912 326,704 +0.08(+1.38%)
Jan 04, 2012 5.702 5.872 5.631 5.832 492,533 +0.31(+5.65%)
Dec 30, 2011 5.578 5.636 5.511 5.520 600,850 -0.12(-2.06%)
Dec 29, 2011 5.604 5.725 5.587 5.636 474,811 +0.06(+1.12%)
Dec 28, 2011 5.760 5.760 5.569 5.573 360,545 -0.13(-2.27%)
Dec 27, 2011 5.653 5.725 5.641 5.702 324,637 +0.03(+0.47%)
Dec 23, 2011 5.609 5.680 5.582 5.676 259,442 +0.12(+2.08%)
Dec 21, 2011 5.457 5.587 5.444 5.560 485,229 +0.06(+1.13%)
Dec 20, 2011 5.368 5.542 5.346 5.497 722,236 +0.20(+3.87%)
Dec 19, 2011 5.368 5.368 5.266 5.293 627,216 -0.05(-1.00%)
Dec 16, 2011 5.377 5.426 5.266 5.346 1,493,353 +0.01(+0.17%)
Dec 15, 2011 5.453 5.471 5.306 5.337 533,128 -0.07(-1.24%)
Dec 14, 2011 5.301 5.408 5.239 5.404 576,385 +0.05(+1.00%)
Dec 13, 2011 5.489 5.547 5.303 5.350 505,830 -0.10(-1.80%)
Dec 12, 2011 5.493 5.524 5.350 5.448 665,068 -0.13(-2.39%)
Dec 09, 2011 5.431 5.613 5.431 5.582 448,043 +0.18(+3.38%)
Dec 08, 2011 5.551 5.595 5.399 5.399 598,787 -0.20(-3.66%)
Dec 07, 2011 5.644 5.689 5.524 5.604 554,372 -0.06(-1.02%)
Dec 06, 2011 5.649 5.720 5.609 5.662 440,328 +0.01(+0.24%)
Dec 05, 2011 5.680 5.698 5.569 5.649 732,510 +0.06(+1.04%)
Dec 02, 2011 5.613 5.693 5.555 5.591 309,831 +0.05(+0.88%)
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.