Skip to main content

Compass Diversified Holdings (NY: CODI )

21.48 +0.15 (+0.70%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.012 7.088 6.941 7.048 504,405 +0.06(+0.83%)
Jan 30, 2013 7.017 7.034 6.950 6.990 247,153 -0.03(-0.38%)
Jan 29, 2013 7.008 7.075 6.959 7.017 249,615 -0.01(-0.13%)
Jan 28, 2013 6.950 7.025 6.941 7.025 391,030 +0.07(+1.02%)
Jan 25, 2013 6.950 7.008 6.905 6.954 333,919 +0.01(+0.19%)
Jan 24, 2013 7.017 7.057 6.905 6.941 483,049 -0.08(-1.14%)
Jan 23, 2013 7.150 7.164 7.017 7.021 665,389 -0.19(-2.60%)
Jan 22, 2013 7.079 7.221 7.043 7.208 1,580,961 +0.17(+2.47%)
Jan 18, 2013 7.025 7.061 7.017 7.034 653,701 +0.01(+0.19%)
Jan 17, 2013 6.972 7.034 6.950 7.021 541,644 +0.06(+0.83%)
Jan 16, 2013 7.021 7.025 6.927 6.963 555,135 -0.04(-0.51%)
Jan 15, 2013 6.901 6.999 6.883 6.999 614,172 +0.10(+1.42%)
Jan 14, 2013 6.856 6.919 6.829 6.901 736,250 +0.07(+1.04%)
Jan 11, 2013 6.829 6.878 6.749 6.829 748,766 +0.00(+0.00%)
Jan 10, 2013 6.785 6.852 6.772 6.829 546,414 +0.10(+1.52%)
Jan 09, 2013 6.749 6.772 6.709 6.727 282,076 -0.01(-0.13%)
Jan 08, 2013 6.700 6.780 6.696 6.736 268,159 +0.04(+0.53%)
Jan 07, 2013 6.727 6.763 6.682 6.700 332,166 -0.00(-0.07%)
Jan 04, 2013 6.718 6.736 6.669 6.705 316,116 +0.01(+0.13%)
Jan 03, 2013 6.674 6.723 6.616 6.696 342,967 +0.03(+0.40%)
Jan 02, 2013 6.674 6.678 6.553 6.669 461,455 +0.12(+1.77%)
Dec 31, 2012 6.393 6.611 6.388 6.553 364,750 +0.14(+2.15%)
Dec 28, 2012 6.361 6.451 6.277 6.415 187,794 +0.03(+0.42%)
Dec 27, 2012 6.357 6.429 6.237 6.388 218,297 +0.04(+0.63%)
Dec 26, 2012 6.375 6.486 6.304 6.348 216,975 -0.03(-0.49%)
Dec 24, 2012 6.478 6.535 6.371 6.380 176,573 -0.06(-0.90%)
Dec 21, 2012 6.469 6.504 6.348 6.437 322,525 -0.11(-1.70%)
Dec 20, 2012 6.482 6.549 6.424 6.549 195,653 +0.08(+1.31%)
Dec 19, 2012 6.397 6.531 6.397 6.464 271,355 +0.09(+1.47%)
Dec 18, 2012 6.175 6.460 6.175 6.371 484,479 +0.15(+2.44%)
Dec 17, 2012 6.192 6.286 6.175 6.219 325,005 +0.03(+0.43%)
Dec 14, 2012 6.197 6.273 6.184 6.192 286,785 -0.04(-0.57%)
Dec 13, 2012 6.210 6.304 6.197 6.228 210,439 -0.01(-0.21%)
Dec 12, 2012 6.264 6.264 6.215 6.241 224,084 +0.01(+0.14%)
Dec 11, 2012 6.219 6.268 6.174 6.232 315,589 +0.01(+0.21%)
Dec 10, 2012 6.246 6.259 6.192 6.219 263,499 -0.07(-1.06%)
Dec 07, 2012 6.268 6.304 6.192 6.286 238,630 +0.06(+0.93%)
Dec 06, 2012 6.152 6.277 6.152 6.228 162,142 +0.06(+1.01%)
Dec 05, 2012 6.224 6.275 6.148 6.166 267,788 -0.07(-1.14%)
Dec 04, 2012 6.237 6.282 6.215 6.237 191,648 -0.05(-0.85%)
Nov 30, 2012 6.348 6.348 6.264 6.290 196,071 -0.05(-0.84%)
Nov 29, 2012 6.299 6.388 6.273 6.344 305,557 +0.08(+1.21%)
Nov 28, 2012 6.290 6.331 6.241 6.268 203,752 -0.01(-0.21%)
Nov 27, 2012 6.326 6.411 6.201 6.282 199,238 -0.03(-0.49%)
Nov 26, 2012 6.264 6.357 6.237 6.313 300,792 -0.00(-0.07%)
Nov 23, 2012 6.255 6.339 6.250 6.317 89,268 +0.07(+1.14%)
Nov 21, 2012 6.295 6.295 6.161 6.246 159,727 -0.01(-0.21%)
Nov 20, 2012 6.317 6.317 6.134 6.259 328,235 -0.04(-0.71%)
Nov 19, 2012 6.371 6.406 6.250 6.304 261,519 +0.01(+0.14%)
Nov 16, 2012 6.237 6.313 6.081 6.295 389,511 +0.06(+0.93%)
Nov 15, 2012 6.023 6.299 6.010 6.237 406,187 +0.21(+3.55%)
Nov 14, 2012 6.206 6.237 6.014 6.023 564,055 -0.21(-3.43%)
Nov 13, 2012 6.210 6.317 6.192 6.237 345,753 +0.01(+0.21%)
Nov 12, 2012 6.130 6.255 6.130 6.224 264,502 +0.04(+0.72%)
Nov 09, 2012 6.166 6.224 6.014 6.179 578,926 -0.02(-0.36%)
Nov 08, 2012 6.348 6.424 6.103 6.201 591,948 -0.15(-2.38%)
Nov 07, 2012 6.357 6.402 6.246 6.353 681,508 -0.08(-1.31%)
Nov 06, 2012 6.464 6.504 6.437 6.437 154,382 +0.00(+0.00%)
Nov 05, 2012 6.429 6.504 6.415 6.437 337,744 -0.03(-0.48%)
Nov 02, 2012 6.598 6.602 6.469 6.469 242,713 -0.07(-1.02%)
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.