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

Compass Diversified Holdings (NY: CODI )

21.85 +0.29 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 29, 2011 6.696 6.763 6.638 6.669 611,652 -0.08(-1.25%)
Jul 28, 2011 6.812 6.825 6.727 6.754 439,522 -0.02(-0.33%)
Jul 27, 2011 6.941 6.959 6.754 6.776 1,078,602 -0.20(-2.87%)
Jul 26, 2011 7.083 7.128 6.976 6.976 299,283 -0.12(-1.69%)
Jul 25, 2011 7.173 7.190 7.092 7.097 334,859 -0.13(-1.79%)
Jul 22, 2011 7.213 7.235 7.204 7.226 235,748 -0.04(-0.55%)
Jul 21, 2011 7.168 7.275 7.137 7.266 350,610 +0.14(+2.00%)
Jul 20, 2011 7.271 7.271 7.106 7.123 431,446 -0.12(-1.66%)
Jul 19, 2011 7.248 7.302 7.088 7.244 629,158 -0.03(-0.43%)
Jul 18, 2011 7.569 7.614 7.244 7.275 1,007,610 -0.33(-4.28%)
Jul 15, 2011 7.618 7.640 7.560 7.600 347,270 +0.02(+0.23%)
Jul 14, 2011 7.596 7.649 7.551 7.582 516,787 -0.01(-0.18%)
Jul 13, 2011 7.614 7.640 7.569 7.596 422,559 +0.02(+0.29%)
Jul 12, 2011 7.569 7.654 7.547 7.573 325,167 -0.03(-0.41%)
Jul 11, 2011 7.645 7.703 7.572 7.605 407,185 -0.12(-1.50%)
Jul 08, 2011 7.605 7.734 7.605 7.720 450,212 +0.06(+0.76%)
Jul 07, 2011 7.596 7.703 7.547 7.663 864,185 +0.11(+1.47%)
Jul 06, 2011 7.382 7.556 7.328 7.551 345,665 +0.16(+2.17%)
Jul 05, 2011 7.458 7.507 7.382 7.391 507,893 -0.06(-0.84%)
Jul 01, 2011 7.337 7.484 7.302 7.453 349,816 +0.11(+1.46%)
Jun 30, 2011 7.346 7.369 7.315 7.346 270,666 +0.03(+0.43%)
Jun 29, 2011 7.279 7.351 7.229 7.315 329,032 +0.05(+0.67%)
Jun 28, 2011 7.239 7.279 7.217 7.266 303,768 +0.04(+0.55%)
Jun 27, 2011 7.150 7.284 7.146 7.226 358,952 +0.07(+0.93%)
Jun 24, 2011 7.213 7.239 7.106 7.159 889,676 -0.04(-0.62%)
Jun 23, 2011 7.213 7.284 7.106 7.204 528,154 -0.10(-1.34%)
Jun 22, 2011 7.208 7.467 7.159 7.302 770,153 +0.08(+1.11%)
Jun 21, 2011 7.177 7.351 7.177 7.221 496,234 +0.10(+1.44%)
Jun 20, 2011 7.083 7.128 7.030 7.119 500,228 +0.05(+0.69%)
Jun 17, 2011 7.061 7.168 7.017 7.070 712,795 +0.05(+0.76%)
Jun 16, 2011 6.910 7.106 6.905 7.017 545,543 +0.10(+1.48%)
Jun 15, 2011 6.936 6.981 6.843 6.914 457,462 -0.09(-1.33%)
Jun 14, 2011 6.919 7.017 6.887 7.008 391,246 +0.16(+2.34%)
Jun 13, 2011 6.700 6.896 6.691 6.847 414,362 +0.15(+2.19%)
Jun 10, 2011 6.821 6.858 6.689 6.700 460,645 -0.16(-2.27%)
Jun 09, 2011 6.767 6.901 6.745 6.856 364,577 +0.09(+1.32%)
Jun 08, 2011 6.772 6.834 6.749 6.767 320,363 -0.04(-0.52%)
Jun 07, 2011 6.812 6.883 6.731 6.803 395,607 +0.05(+0.79%)
Jun 06, 2011 6.723 6.870 6.691 6.749 587,485 +0.04(+0.53%)
Jun 03, 2011 6.691 6.816 6.691 6.714 654,792 -0.28(-3.95%)
May 24, 2011 7.106 7.128 6.976 6.990 635,333 -0.11(-1.51%)
May 23, 2011 6.954 7.155 6.950 7.097 646,480 +0.01(+0.13%)
May 20, 2011 7.074 7.159 7.030 7.088 794,023 -0.00(-0.06%)
May 19, 2011 7.048 7.148 6.968 7.092 559,420 +0.12(+1.66%)
May 18, 2011 6.843 6.976 6.825 6.976 729,569 +0.11(+1.62%)
May 17, 2011 7.168 7.168 6.825 6.865 1,583,082 -0.37(-5.11%)
May 16, 2011 7.230 7.395 7.181 7.235 419,253 -0.03(-0.37%)
May 13, 2011 7.435 7.449 7.248 7.262 306,101 -0.19(-2.51%)
May 12, 2011 7.248 7.467 7.164 7.449 553,314 +0.16(+2.26%)
May 11, 2011 7.404 7.426 7.253 7.284 426,999 -0.12(-1.62%)
May 10, 2011 7.141 7.453 7.123 7.404 650,588 +0.29(+4.14%)
May 09, 2011 7.025 7.132 7.025 7.110 507,357 +0.06(+0.88%)
May 06, 2011 7.008 7.137 6.954 7.048 383,760 +0.10(+1.41%)
May 05, 2011 7.074 7.101 6.927 6.950 578,513 -0.18(-2.50%)
May 04, 2011 7.164 7.164 7.070 7.128 582,152 -0.01(-0.12%)
May 03, 2011 7.083 7.173 7.079 7.137 404,635 +0.03(+0.38%)
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.