Indicators

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

Historical Prices

Month:

Year:

Range:

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.