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

Compass Diversified Holdings (NY: CODI )

22.28 +0.14 (+0.63%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 18, 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 (%)
Mar 31, 2011 6.501 6.636 6.487 6.636 400,880 +0.10(+1.59%)
Mar 30, 2011 6.532 6.532 6.532 6.532 593,143 -0.02(-0.27%)
Mar 29, 2011 6.528 6.568 6.483 6.550 541,060 +0.02(+0.34%)
Mar 28, 2011 6.645 6.645 6.528 6.528 722,258 -0.11(-1.69%)
Mar 25, 2011 6.649 6.735 6.582 6.640 951,106 -0.23(-3.34%)
Mar 24, 2011 6.865 6.883 6.775 6.870 1,091,859 +0.04(+0.53%)
Mar 23, 2011 6.825 6.879 6.757 6.834 757,053 +0.02(+0.26%)
Mar 22, 2011 6.811 6.847 6.780 6.816 562,704 +0.02(+0.26%)
Mar 21, 2011 6.780 6.802 6.748 6.798 1,150,357 +0.16(+2.37%)
Mar 18, 2011 6.627 6.640 6.334 6.640 2,602,458 -0.02(-0.27%)
Mar 17, 2011 6.897 6.915 6.604 6.658 1,075,639 -0.12(-1.73%)
Mar 16, 2011 6.829 6.843 6.726 6.775 760,067 -0.06(-0.92%)
Mar 15, 2011 6.834 6.865 6.807 6.838 699,117 -0.01(-0.13%)
Mar 14, 2011 6.820 6.933 6.762 6.847 889,429 -0.04(-0.52%)
Mar 11, 2011 6.766 6.933 6.694 6.883 995,199 +0.11(+1.59%)
Mar 10, 2011 6.793 6.793 6.307 6.775 2,665,763 -0.19(-2.78%)
Mar 09, 2011 7.059 7.090 6.965 6.969 468,654 -0.09(-1.21%)
Mar 08, 2011 6.951 7.117 6.933 7.054 727,347 +0.11(+1.56%)
Mar 07, 2011 7.225 7.225 6.901 6.946 1,099,098 -0.26(-3.56%)
Mar 04, 2011 7.293 7.316 7.108 7.203 411,274 -0.10(-1.42%)
Mar 03, 2011 7.171 7.361 7.171 7.307 440,388 +0.20(+2.79%)
Mar 02, 2011 7.171 7.176 6.973 7.108 803,198 -0.05(-0.63%)
Mar 01, 2011 7.356 7.415 7.144 7.153 703,464 -0.14(-1.97%)
Feb 28, 2011 7.248 7.352 7.234 7.298 635,812 +0.06(+0.81%)
Feb 25, 2011 7.126 7.248 7.068 7.239 607,521 +0.14(+1.90%)
Feb 24, 2011 6.991 7.131 6.960 7.104 1,063,157 +0.11(+1.61%)
Feb 23, 2011 7.388 7.415 6.775 6.991 1,774,134 -0.37(-5.07%)
Feb 22, 2011 7.460 7.653 7.347 7.365 1,286,827 -0.16(-2.15%)
Feb 18, 2011 7.725 7.766 7.266 7.527 3,920,060 -0.59(-7.21%)
Feb 17, 2011 8.108 8.130 8.067 8.112 254,927 +0.00(+0.06%)
Feb 16, 2011 8.054 8.108 8.018 8.108 257,877 +0.07(+0.84%)
Feb 15, 2011 8.058 8.076 8.013 8.040 203,349 -0.04(-0.50%)
Feb 14, 2011 8.085 8.126 8.045 8.081 386,684 +0.02(+0.28%)
Feb 11, 2011 7.937 8.058 7.883 8.058 281,303 +0.11(+1.42%)
Feb 10, 2011 7.950 8.036 7.874 7.946 321,738 -0.06(-0.73%)
Feb 09, 2011 8.054 8.103 7.959 8.004 230,151 -0.06(-0.73%)
Feb 08, 2011 8.018 8.072 7.941 8.063 367,361 +0.04(+0.50%)
Feb 07, 2011 7.937 8.063 7.878 8.022 335,454 +0.09(+1.08%)
Feb 04, 2011 7.905 7.964 7.842 7.937 322,915 +0.03(+0.34%)
Feb 03, 2011 7.991 8.081 7.905 7.910 310,855 -0.10(-1.29%)
Feb 02, 2011 7.914 8.031 7.914 8.013 293,991 +0.07(+0.91%)
Feb 01, 2011 7.788 7.959 7.775 7.941 338,528 +0.17(+2.14%)
Jan 31, 2011 7.743 7.820 7.658 7.775 488,055 +0.05(+0.70%)
Jan 28, 2011 7.950 8.004 7.716 7.721 451,957 -0.20(-2.50%)
Jan 27, 2011 7.910 7.946 7.833 7.919 379,078 +0.01(+0.11%)
Jan 26, 2011 7.874 8.036 7.816 7.910 435,708 +0.07(+0.86%)
Jan 25, 2011 7.856 7.865 7.752 7.842 363,196 -0.03(-0.34%)
Jan 24, 2011 7.829 7.928 7.829 7.869 295,208 +0.07(+0.92%)
Jan 21, 2011 7.797 7.874 7.752 7.797 531,344 +0.06(+0.76%)
Jan 20, 2011 7.896 7.919 7.734 7.739 512,121 -0.18(-2.22%)
Jan 19, 2011 8.157 8.166 7.878 7.914 615,229 -0.37(-4.51%)
Jan 18, 2011 8.351 8.364 8.261 8.288 786,690 -0.04(-0.49%)
Jan 14, 2011 8.265 8.328 8.183 8.328 380,893 +0.05(+0.60%)
Jan 13, 2011 8.306 8.315 8.234 8.279 453,963 -0.03(-0.33%)
Jan 12, 2011 8.301 8.310 8.243 8.306 393,770 +0.06(+0.71%)
Jan 11, 2011 8.234 8.288 8.207 8.247 467,155 +0.04(+0.49%)
Jan 10, 2011 8.112 8.225 8.027 8.207 363,198 +0.07(+0.83%)
Jan 07, 2011 8.112 8.324 8.054 8.139 799,495 +0.00(+0.06%)
Jan 06, 2011 8.063 8.243 8.045 8.135 964,671 +0.09(+1.12%)
Jan 05, 2011 7.815 8.058 7.788 8.045 447,768 +0.20(+2.58%)
Jan 04, 2011 8.031 8.063 7.775 7.842 535,265 -0.20(-2.46%)
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.