Indicators

Compass Diversified Holdings (NY: CODI )

22.81 +0.48 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	6.460	6.681	6.456	6.622	360,950	+0.14(+2.15%)
Dec 28, 2012	6.428	6.519	6.343	6.483	185,838	+0.03(+0.42%)
Dec 27, 2012	6.424	6.496	6.303	6.456	216,023	+0.04(+0.63%)
Dec 26, 2012	6.442	6.555	6.370	6.415	214,715	-0.03(-0.49%)
Dec 24, 2012	6.546	6.604	6.438	6.447	174,734	-0.06(-0.90%)
Dec 21, 2012	6.537	6.573	6.415	6.505	319,165	-0.11(-1.70%)
Dec 20, 2012	6.550	6.618	6.492	6.618	193,615	+0.09(+1.31%)
Dec 19, 2012	6.465	6.600	6.465	6.532	268,528	+0.09(+1.47%)
Dec 18, 2012	6.240	6.528	6.240	6.438	479,432	+0.15(+2.44%)
Dec 17, 2012	6.258	6.352	6.240	6.285	321,620	+0.03(+0.43%)
Dec 14, 2012	6.262	6.339	6.249	6.258	283,798	-0.04(-0.57%)
Dec 13, 2012	6.276	6.370	6.262	6.294	208,247	-0.01(-0.21%)
Dec 12, 2012	6.330	6.330	6.280	6.307	221,750	+0.01(+0.14%)
Dec 11, 2012	6.285	6.334	6.239	6.298	312,301	+0.01(+0.21%)
Dec 10, 2012	6.312	6.325	6.258	6.285	260,754	-0.07(-1.06%)
Dec 07, 2012	6.334	6.370	6.258	6.352	236,144	+0.06(+0.93%)
Dec 06, 2012	6.217	6.343	6.217	6.294	160,453	+0.06(+1.01%)
Dec 05, 2012	6.289	6.341	6.213	6.231	264,999	-0.07(-1.14%)

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.