Indicators

Compass Diversified Holdings (NY: CODI )

23.07 -0.14 (-0.60%)

Streaming Delayed Price Updated: 10:30 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.766	6.834	6.708	6.739	605,280	-0.09(-1.25%)
Jul 28, 2011	6.883	6.897	6.798	6.825	434,944	-0.02(-0.33%)
Jul 27, 2011	7.014	7.032	6.825	6.847	1,067,367	-0.20(-2.87%)
Jul 26, 2011	7.158	7.203	7.050	7.050	296,166	-0.12(-1.69%)
Jul 25, 2011	7.248	7.266	7.167	7.171	331,371	-0.13(-1.79%)
Jul 22, 2011	7.289	7.311	7.280	7.302	233,292	-0.04(-0.55%)
Jul 21, 2011	7.244	7.352	7.212	7.343	346,958	+0.14(+2.00%)
Jul 20, 2011	7.347	7.347	7.180	7.198	426,952	-0.12(-1.66%)
Jul 19, 2011	7.325	7.379	7.162	7.320	622,604	-0.03(-0.43%)
Jul 18, 2011	7.649	7.694	7.320	7.352	997,114	-0.33(-4.28%)
Jul 15, 2011	7.698	7.721	7.640	7.680	343,653	+0.02(+0.24%)
Jul 14, 2011	7.676	7.730	7.631	7.662	511,403	-0.01(-0.18%)
Jul 13, 2011	7.694	7.721	7.649	7.676	418,158	+0.02(+0.29%)
Jul 12, 2011	7.649	7.734	7.626	7.653	321,780	-0.03(-0.41%)
Jul 11, 2011	7.725	7.784	7.652	7.685	402,944	-0.12(-1.50%)
Jul 08, 2011	7.685	7.815	7.685	7.802	445,522	+0.06(+0.76%)
Jul 07, 2011	7.676	7.784	7.626	7.743	855,183	+0.11(+1.47%)
Jul 06, 2011	7.460	7.635	7.406	7.631	342,065	+0.16(+2.17%)
Jul 05, 2011	7.536	7.586	7.460	7.469	502,603	-0.06(-0.84%)

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.