Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.577 5.709 5.541 5.545 598,392 -0.14(-2.48%)
Sep 29, 2011 5.586 5.686 5.454 5.686 575,832 +0.23(+4.17%)
Sep 28, 2011 5.764 5.764 5.431 5.459 811,176 -0.29(-5.07%)
Sep 27, 2011 5.768 5.932 5.686 5.750 509,462 +0.07(+1.28%)
Sep 26, 2011 5.623 5.682 5.440 5.677 376,047 +0.13(+2.38%)
Sep 23, 2011 5.372 5.550 5.359 5.545 589,321 +0.17(+3.22%)
Sep 22, 2011 5.518 5.563 5.359 5.372 839,443 -0.17(-3.12%)
Sep 21, 2011 5.691 5.841 5.532 5.545 503,229 -0.13(-2.33%)
Sep 20, 2011 5.786 5.816 5.650 5.677 350,829 -0.08(-1.35%)
Sep 19, 2011 5.791 5.818 5.700 5.755 405,882 -0.14(-2.39%)
Sep 16, 2011 5.987 6.010 5.827 5.896 432,425 -0.05(-0.84%)
Sep 15, 2011 5.918 5.973 5.841 5.946 371,421 +0.09(+1.56%)
Sep 14, 2011 5.796 5.950 5.654 5.855 386,887 +0.12(+2.14%)
Sep 13, 2011 5.691 5.786 5.623 5.732 387,677 +0.05(+0.88%)
Sep 12, 2011 5.518 5.714 5.491 5.682 318,046 +0.11(+1.96%)
Sep 09, 2011 5.718 5.764 5.518 5.572 549,349 -0.21(-3.70%)
Sep 08, 2011 5.918 6.062 5.755 5.786 367,670 -0.16(-2.75%)
Sep 07, 2011 5.859 5.959 5.809 5.950 442,847 +0.20(+3.48%)
Sep 06, 2011 5.659 5.782 5.609 5.750 524,063 -0.03(-0.55%)
Sep 02, 2011 5.918 5.987 5.777 5.782 486,575 -0.25(-4.15%)
Sep 01, 2011 6.260 6.283 6.014 6.032 433,507 -0.21(-3.43%)
Aug 31, 2011 6.305 6.419 6.173 6.246 586,454 -0.01(-0.15%)
Aug 30, 2011 6.192 6.292 6.105 6.255 414,833 +0.00(+0.00%)
Aug 29, 2011 5.955 6.255 5.950 6.255 564,136 +0.36(+6.02%)
Aug 26, 2011 5.718 5.900 5.609 5.900 662,818 +0.20(+3.51%)
Aug 25, 2011 5.827 6.005 5.691 5.700 511,494 -0.10(-1.65%)
Aug 24, 2011 5.695 5.846 5.595 5.796 261,293 +0.10(+1.84%)
Aug 23, 2011 5.450 5.691 5.368 5.691 661,096 +0.28(+5.13%)
Aug 22, 2011 5.582 5.582 5.354 5.413 522,103 -0.02(-0.34%)
Aug 19, 2011 5.495 5.695 5.418 5.431 590,520 -0.15(-2.61%)
Aug 18, 2011 5.723 5.732 5.518 5.577 990,615 -0.29(-4.89%)
Aug 17, 2011 5.732 5.891 5.691 5.864 471,601 +0.08(+1.42%)
Aug 16, 2011 5.759 5.818 5.577 5.782 606,671 +0.02(+0.40%)
Aug 15, 2011 5.582 5.759 5.582 5.759 711,413 +0.25(+4.63%)
Aug 12, 2011 5.659 5.732 5.463 5.504 1,172,327 -0.12(-2.11%)
Aug 11, 2011 5.381 5.732 5.104 5.623 1,986,578 +0.41(+7.77%)
Aug 10, 2011 5.868 5.868 5.213 5.217 1,478,302 -0.37(-6.68%)
Aug 09, 2011 6.114 5.873 5.190 5.591 3,099,306 -0.20(-3.38%)
Aug 08, 2011 6.114 6.392 5.712 5.786 1,249,053 -0.61(-9.54%)
Aug 05, 2011 6.661 6.670 6.155 6.397 1,222,214 -0.18(-2.70%)
Aug 04, 2011 6.847 6.875 6.574 6.574 723,729 -0.29(-4.18%)
Aug 03, 2011 6.711 6.906 6.588 6.861 645,982 +0.15(+2.31%)
Aug 02, 2011 6.888 6.906 6.706 6.706 597,070 -0.22(-3.22%)
Aug 01, 2011 6.920 6.988 6.806 6.929 726,310 +0.11(+1.67%)
Jul 29, 2011 6.843 6.911 6.784 6.815 598,522 -0.09(-1.25%)
Jul 28, 2011 6.961 6.975 6.875 6.902 430,088 -0.02(-0.33%)
Jul 27, 2011 7.093 7.111 6.902 6.925 1,055,449 -0.20(-2.87%)
Jul 26, 2011 7.239 7.284 7.130 7.130 292,859 -0.12(-1.69%)
Jul 25, 2011 7.330 7.348 7.248 7.252 327,671 -0.13(-1.79%)
Jul 22, 2011 7.371 7.394 7.362 7.384 230,687 -0.04(-0.55%)
Jul 21, 2011 7.325 7.435 7.293 7.425 343,084 +0.15(+2.00%)
Jul 20, 2011 7.430 7.430 7.262 7.280 422,185 -0.12(-1.66%)
Jul 19, 2011 7.407 7.462 7.243 7.403 615,652 -0.03(-0.43%)
Jul 18, 2011 7.735 7.781 7.403 7.435 985,980 -0.33(-4.28%)
Jul 15, 2011 7.785 7.808 7.726 7.767 339,816 +0.02(+0.24%)
Jul 14, 2011 7.762 7.817 7.717 7.749 505,693 -0.01(-0.18%)
Jul 13, 2011 7.781 7.808 7.735 7.762 413,489 +0.02(+0.29%)
Jul 12, 2011 7.735 7.822 7.712 7.740 318,187 -0.03(-0.41%)
Jul 11, 2011 7.812 7.872 7.738 7.771 398,445 -0.12(-1.50%)
Jul 08, 2011 7.771 7.903 7.771 7.890 440,547 +0.06(+0.76%)
Jul 07, 2011 7.762 7.872 7.712 7.831 845,635 +0.11(+1.47%)
Jul 06, 2011 7.544 7.721 7.489 7.717 338,245 +0.16(+2.17%)
Jul 05, 2011 7.621 7.671 7.544 7.553 496,991 -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.