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 (%)
Sep 30, 2011 5.515 5.645 5.479 5.483 605,149 -0.14(-2.48%)
Sep 29, 2011 5.524 5.623 5.393 5.623 582,334 +0.23(+4.17%)
Sep 28, 2011 5.699 5.699 5.371 5.398 820,336 -0.29(-5.07%)
Sep 27, 2011 5.704 5.866 5.623 5.686 515,215 +0.07(+1.28%)
Sep 26, 2011 5.560 5.618 5.380 5.614 380,293 +0.13(+2.38%)
Sep 23, 2011 5.312 5.488 5.299 5.483 595,975 +0.17(+3.22%)
Sep 22, 2011 5.456 5.501 5.299 5.312 848,922 -0.17(-3.12%)
Sep 21, 2011 5.627 5.776 5.470 5.483 508,911 -0.13(-2.33%)
Sep 20, 2011 5.722 5.751 5.587 5.614 354,790 -0.08(-1.34%)
Sep 19, 2011 5.726 5.753 5.636 5.690 410,465 -0.14(-2.39%)
Sep 16, 2011 5.920 5.943 5.762 5.830 437,307 -0.05(-0.84%)
Sep 15, 2011 5.852 5.906 5.776 5.879 375,615 +0.09(+1.56%)
Sep 14, 2011 5.731 5.884 5.591 5.789 391,255 +0.12(+2.14%)
Sep 13, 2011 5.627 5.722 5.560 5.668 392,055 +0.05(+0.88%)
Sep 12, 2011 5.456 5.650 5.429 5.618 321,638 +0.11(+1.96%)
Sep 09, 2011 5.654 5.699 5.456 5.510 555,552 -0.21(-3.70%)
Sep 08, 2011 5.852 5.995 5.690 5.722 371,821 -0.16(-2.75%)
Sep 07, 2011 5.794 5.893 5.744 5.884 447,848 +0.20(+3.48%)
Sep 06, 2011 5.596 5.717 5.546 5.686 529,980 -0.03(-0.55%)
Sep 02, 2011 5.852 5.920 5.713 5.717 492,069 -0.25(-4.15%)
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.