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

Compass Diversified Holdings (NY: CODI )

22.68 +0.36 (+1.59%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 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 (%)
Aug 31, 2011 6.235 6.348 6.105 6.177 593,076 -0.01(-0.15%)
Aug 30, 2011 6.123 6.222 6.037 6.186 419,517 +0.00(+0.00%)
Aug 29, 2011 5.888 6.186 5.884 6.186 570,506 +0.35(+6.02%)
Aug 26, 2011 5.654 5.834 5.546 5.834 670,302 +0.20(+3.51%)
Aug 25, 2011 5.762 5.938 5.627 5.636 517,270 -0.09(-1.65%)
Aug 24, 2011 5.632 5.780 5.533 5.731 264,244 +0.10(+1.84%)
Aug 23, 2011 5.389 5.627 5.308 5.627 668,561 +0.27(+5.13%)
Aug 22, 2011 5.519 5.519 5.294 5.353 527,999 -0.02(-0.34%)
Aug 19, 2011 5.434 5.632 5.357 5.371 597,188 -0.14(-2.61%)
Aug 18, 2011 5.659 5.668 5.456 5.515 1,001,801 -0.28(-4.89%)
Aug 17, 2011 5.668 5.825 5.627 5.798 476,927 +0.08(+1.42%)
Aug 16, 2011 5.695 5.753 5.515 5.717 613,521 +0.02(+0.40%)
Aug 15, 2011 5.519 5.695 5.519 5.695 719,446 +0.25(+4.63%)
Aug 12, 2011 5.596 5.668 5.402 5.443 1,185,565 -0.12(-2.11%)
Aug 11, 2011 5.321 5.668 5.047 5.560 2,009,011 +0.40(+7.77%)
Aug 10, 2011 5.803 5.803 5.155 5.159 1,494,994 -0.37(-6.68%)
Aug 09, 2011 6.046 5.807 5.132 5.528 3,134,303 -0.19(-3.38%)
Aug 08, 2011 6.046 6.321 5.649 5.722 1,263,157 -0.60(-9.54%)
Aug 05, 2011 6.586 6.595 6.087 6.325 1,236,015 -0.18(-2.70%)
Aug 04, 2011 6.771 6.798 6.501 6.501 731,901 -0.28(-4.18%)
Aug 03, 2011 6.636 6.829 6.514 6.784 653,276 +0.15(+2.31%)
Aug 02, 2011 6.811 6.829 6.631 6.631 603,812 -0.22(-3.22%)
Aug 01, 2011 6.843 6.910 6.730 6.852 734,511 +0.11(+1.67%)
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%)
Jul 01, 2011 7.415 7.563 7.379 7.532 346,172 +0.11(+1.46%)
Jun 30, 2011 7.424 7.446 7.392 7.424 267,846 +0.03(+0.43%)
Jun 29, 2011 7.356 7.428 7.305 7.392 325,605 +0.05(+0.67%)
Jun 28, 2011 7.316 7.356 7.293 7.343 300,604 +0.04(+0.55%)
Jun 27, 2011 7.225 7.361 7.221 7.302 355,213 +0.07(+0.93%)
Jun 24, 2011 7.289 7.316 7.180 7.234 880,409 -0.05(-0.62%)
Jun 23, 2011 7.289 7.361 7.180 7.280 522,652 -0.10(-1.34%)
Jun 22, 2011 7.284 7.545 7.234 7.379 762,131 +0.08(+1.11%)
Jun 21, 2011 7.253 7.428 7.253 7.298 491,065 +0.10(+1.44%)
Jun 20, 2011 7.158 7.203 7.104 7.194 495,017 +0.05(+0.69%)
Jun 17, 2011 7.135 7.244 7.090 7.144 705,370 +0.05(+0.76%)
Jun 16, 2011 6.982 7.180 6.978 7.090 539,861 +0.10(+1.48%)
Jun 15, 2011 7.009 7.054 6.915 6.987 452,697 -0.09(-1.34%)
Jun 14, 2011 6.991 7.090 6.960 7.081 387,170 +0.16(+2.34%)
Jun 13, 2011 6.771 6.969 6.762 6.919 410,045 +0.15(+2.19%)
Jun 10, 2011 6.892 6.930 6.760 6.771 455,846 -0.16(-2.27%)
Jun 09, 2011 6.838 6.973 6.816 6.928 360,779 +0.09(+1.32%)
Jun 08, 2011 6.843 6.906 6.820 6.838 317,026 -0.04(-0.52%)
Jun 07, 2011 6.883 6.955 6.802 6.874 391,486 +0.05(+0.79%)
Jun 06, 2011 6.793 6.942 6.762 6.820 581,366 +0.04(+0.53%)
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.