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

Compass Diversified Holdings (NY: CODI )

22.17 +0.20 (+0.91%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 1, 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%)
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.