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 (%)
Dec 30, 2011 5.578 5.636 5.511 5.520 600,850 -0.12(-2.06%)
Dec 29, 2011 5.604 5.725 5.587 5.636 474,811 +0.06(+1.12%)
Dec 28, 2011 5.760 5.760 5.569 5.573 360,545 -0.13(-2.27%)
Dec 27, 2011 5.653 5.725 5.641 5.702 324,637 +0.03(+0.47%)
Dec 23, 2011 5.609 5.680 5.582 5.676 259,442 +0.12(+2.08%)
Dec 21, 2011 5.457 5.587 5.444 5.560 485,229 +0.06(+1.13%)
Dec 20, 2011 5.368 5.542 5.346 5.497 722,236 +0.20(+3.87%)
Dec 19, 2011 5.368 5.368 5.266 5.293 627,216 -0.05(-1.00%)
Dec 16, 2011 5.377 5.426 5.266 5.346 1,493,353 +0.01(+0.17%)
Dec 15, 2011 5.453 5.471 5.306 5.337 533,128 -0.07(-1.24%)
Dec 14, 2011 5.301 5.408 5.239 5.404 576,385 +0.05(+1.00%)
Dec 13, 2011 5.489 5.547 5.303 5.350 505,830 -0.10(-1.80%)
Dec 12, 2011 5.493 5.524 5.350 5.448 665,068 -0.13(-2.39%)
Dec 09, 2011 5.431 5.613 5.431 5.582 448,043 +0.18(+3.38%)
Dec 08, 2011 5.551 5.595 5.399 5.399 598,787 -0.20(-3.66%)
Dec 07, 2011 5.644 5.689 5.524 5.604 554,372 -0.06(-1.02%)
Dec 06, 2011 5.649 5.720 5.609 5.662 440,328 +0.01(+0.24%)
Dec 05, 2011 5.680 5.698 5.569 5.649 732,510 +0.06(+1.04%)
Dec 02, 2011 5.613 5.693 5.555 5.591 309,831 +0.05(+0.88%)
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.