Indicators

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.636	5.695	5.569	5.578	594,591	-0.12(-2.06%)
Dec 29, 2011	5.663	5.785	5.645	5.695	469,865	+0.06(+1.12%)
Dec 28, 2011	5.821	5.821	5.627	5.632	356,790	-0.13(-2.27%)
Dec 27, 2011	5.713	5.785	5.701	5.762	321,255	+0.03(+0.47%)
Dec 23, 2011	5.668	5.740	5.641	5.735	256,740	+0.12(+2.08%)
Dec 21, 2011	5.515	5.645	5.501	5.618	480,174	+0.06(+1.13%)
Dec 20, 2011	5.425	5.600	5.402	5.555	714,713	+0.21(+3.87%)
Dec 19, 2011	5.425	5.425	5.322	5.348	620,683	-0.05(-1.00%)
Dec 16, 2011	5.434	5.483	5.321	5.402	1,477,797	+0.01(+0.17%)
Dec 15, 2011	5.510	5.528	5.362	5.393	527,575	-0.07(-1.24%)
Dec 14, 2011	5.357	5.465	5.294	5.461	570,381	+0.05(+1.00%)
Dec 13, 2011	5.546	5.605	5.359	5.407	500,561	-0.10(-1.80%)
Dec 12, 2011	5.551	5.582	5.407	5.506	658,141	-0.14(-2.39%)
Dec 09, 2011	5.488	5.672	5.488	5.641	443,376	+0.18(+3.38%)
Dec 08, 2011	5.609	5.654	5.456	5.456	592,550	-0.21(-3.66%)
Dec 07, 2011	5.704	5.749	5.582	5.663	548,597	-0.06(-1.02%)
Dec 06, 2011	5.708	5.780	5.668	5.722	435,741	+0.01(+0.24%)
Dec 05, 2011	5.740	5.758	5.627	5.708	724,880	+0.06(+1.04%)
Dec 02, 2011	5.672	5.752	5.614	5.650	306,604	+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.