Skip to main content

Compass Diversified Holdings (NY: CODI )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.700 5.759 5.632 5.641 587,952 -0.12(-2.06%)
Dec 29, 2011 5.727 5.850 5.709 5.759 464,619 +0.06(+1.12%)
Dec 28, 2011 5.887 5.887 5.691 5.695 352,806 -0.13(-2.27%)
Dec 27, 2011 5.777 5.850 5.765 5.827 317,668 +0.03(+0.47%)
Dec 23, 2011 5.732 5.805 5.705 5.800 253,873 +0.12(+2.08%)
Dec 21, 2011 5.577 5.709 5.563 5.682 474,813 +0.06(+1.13%)
Dec 20, 2011 5.486 5.664 5.463 5.618 706,732 +0.21(+3.87%)
Dec 19, 2011 5.486 5.486 5.382 5.409 613,752 -0.05(-1.00%)
Dec 16, 2011 5.495 5.545 5.381 5.463 1,461,296 +0.01(+0.17%)
Dec 15, 2011 5.572 5.591 5.422 5.454 521,684 -0.07(-1.24%)
Dec 14, 2011 5.418 5.527 5.354 5.522 564,013 +0.05(+1.00%)
Dec 13, 2011 5.609 5.669 5.420 5.468 494,972 -0.10(-1.80%)
Dec 12, 2011 5.613 5.645 5.468 5.568 650,792 -0.14(-2.39%)
Dec 09, 2011 5.550 5.736 5.550 5.705 438,425 +0.19(+3.38%)
Dec 08, 2011 5.673 5.718 5.518 5.518 585,934 -0.21(-3.66%)
Dec 07, 2011 5.768 5.814 5.645 5.727 542,472 -0.06(-1.02%)
Dec 06, 2011 5.773 5.846 5.732 5.786 430,876 +0.01(+0.24%)
Dec 05, 2011 5.805 5.823 5.691 5.773 716,786 +0.06(+1.04%)
Dec 02, 2011 5.736 5.817 5.677 5.714 303,180 +0.05(+0.88%)
Dec 01, 2011 5.805 5.864 5.645 5.664 448,332 -0.17(-2.96%)
Nov 30, 2011 5.645 5.837 5.554 5.837 753,795 +0.44(+8.09%)
Nov 29, 2011 5.395 5.477 5.340 5.399 441,626 +0.02(+0.34%)
Nov 28, 2011 5.290 5.404 5.267 5.381 541,088 +0.26(+5.07%)
Nov 25, 2011 5.236 5.308 5.117 5.122 362,191 -0.10(-1.92%)
Nov 23, 2011 5.354 5.386 5.217 5.222 518,921 -0.17(-3.13%)
Nov 22, 2011 5.522 5.582 5.390 5.390 601,065 -0.13(-2.39%)
Nov 21, 2011 5.595 5.645 5.440 5.522 464,895 -0.14(-2.49%)
Nov 18, 2011 5.677 5.727 5.582 5.664 331,451 -0.01(-0.24%)
Nov 17, 2011 5.832 5.840 5.632 5.677 557,449 -0.14(-2.43%)
Nov 16, 2011 5.827 5.918 5.755 5.818 463,354 -0.05(-0.93%)
Nov 15, 2011 5.736 5.882 5.659 5.873 372,673 +0.13(+2.30%)
Nov 14, 2011 5.768 5.804 5.654 5.741 619,217 -0.05(-0.86%)
Nov 11, 2011 5.809 5.837 5.741 5.791 318,406 +0.05(+0.79%)
Nov 10, 2011 5.841 5.841 5.700 5.745 412,823 +0.02(+0.40%)
Nov 09, 2011 5.695 5.887 5.650 5.723 791,900 -0.25(-4.27%)
Nov 08, 2011 6.032 6.032 5.805 5.978 589,650 +0.00(+0.08%)
Nov 07, 2011 5.964 6.000 5.827 5.973 271,335 -0.03(-0.46%)
Nov 04, 2011 6.010 6.032 5.855 6.000 309,730 -0.05(-0.90%)
Nov 03, 2011 5.896 6.055 5.695 6.055 504,296 +0.21(+3.66%)
Nov 02, 2011 5.786 5.887 5.723 5.841 477,866 +0.13(+2.31%)
Nov 01, 2011 5.723 5.937 5.673 5.709 757,432 -0.24(-3.98%)
Oct 31, 2011 6.123 6.146 5.946 5.946 590,043 -0.20(-3.26%)
Oct 28, 2011 6.301 6.346 6.082 6.146 556,615 -0.15(-2.46%)
Oct 27, 2011 6.010 6.369 6.010 6.301 1,115,853 +0.23(+3.75%)
Oct 26, 2011 6.064 6.101 5.932 6.073 796,684 +0.09(+1.45%)
Oct 25, 2011 6.064 6.155 5.964 5.987 542,665 -0.11(-1.79%)
Oct 24, 2011 6.096 6.233 6.037 6.096 693,808 +0.03(+0.45%)
Oct 21, 2011 6.228 6.251 5.996 6.069 1,793,684 -0.23(-3.69%)
Oct 20, 2011 6.251 6.333 6.146 6.301 756,380 +0.09(+1.47%)
Oct 19, 2011 6.365 6.374 6.155 6.210 757,920 -0.09(-1.37%)
Oct 18, 2011 6.101 6.324 6.023 6.296 674,707 +0.25(+4.14%)
Oct 17, 2011 6.237 6.269 6.032 6.046 571,204 -0.18(-2.92%)
Oct 14, 2011 6.110 6.258 6.055 6.228 601,819 +0.19(+3.17%)
Oct 13, 2011 5.964 6.060 5.837 6.037 438,421 +0.05(+0.91%)
Oct 12, 2011 5.918 6.057 5.918 5.982 864,643 +0.09(+1.55%)
Oct 11, 2011 5.664 5.896 5.654 5.891 705,786 +0.23(+4.02%)
Oct 10, 2011 5.513 5.664 5.459 5.664 507,288 +0.25(+4.71%)
Oct 07, 2011 5.582 5.582 5.390 5.409 496,435 -0.10(-1.90%)
Oct 06, 2011 5.518 5.518 5.418 5.513 756,648 -0.06(-1.06%)
Oct 05, 2011 5.791 5.791 5.500 5.572 618,477 -0.17(-3.01%)
Oct 04, 2011 5.213 5.777 5.104 5.745 1,151,126 +0.51(+9.64%)
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.