Indicators

Compass Diversified Holdings (NY: CODI )

21.59 -0.26 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.039	7.097	6.999	7.070	269,492	+0.06(+0.89%)
Mar 27, 2013	7.052	7.061	6.994	7.008	245,009	-0.04(-0.63%)
Mar 26, 2013	7.017	7.074	6.994	7.052	226,816	+0.04(+0.64%)
Mar 25, 2013	6.994	7.048	6.959	7.008	315,259	+0.03(+0.45%)
Mar 22, 2013	6.936	7.012	6.932	6.976	261,431	+0.05(+0.71%)
Mar 21, 2013	6.976	6.998	6.870	6.927	241,350	-0.04(-0.64%)
Mar 20, 2013	6.892	6.981	6.878	6.972	183,817	+0.12(+1.69%)
Mar 19, 2013	6.870	6.905	6.825	6.856	266,955	+0.02(+0.33%)
Mar 18, 2013	6.700	6.882	6.691	6.834	257,445	+0.11(+1.59%)
Mar 15, 2013	6.883	6.918	6.723	6.727	551,357	-0.18(-2.64%)
Mar 14, 2013	6.905	6.932	6.821	6.910	174,306	+0.04(+0.65%)
Mar 13, 2013	6.865	6.976	6.798	6.865	450,777	-0.03(-0.39%)
Mar 12, 2013	6.950	7.003	6.892	6.892	429,271	-0.09(-1.34%)
Mar 11, 2013	6.959	6.985	6.927	6.985	236,904	+0.01(+0.13%)
Mar 08, 2013	7.017	7.079	6.950	6.976	236,951	-0.05(-0.76%)
Mar 07, 2013	6.959	7.048	6.905	7.030	256,814	+0.04(+0.64%)
Mar 06, 2013	6.990	7.052	6.932	6.985	267,074	-0.03(-0.38%)
Mar 05, 2013	7.092	7.092	6.954	7.012	266,004	-0.07(-0.94%)
Mar 04, 2013	7.021	7.083	6.990	7.079	178,434	+0.07(+0.95%)

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.