Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.992 6.014 5.818 5.818 602,987 -0.20(-3.26%)
Oct 28, 2011 6.166 6.210 5.952 6.014 568,825 -0.15(-2.46%)
Oct 27, 2011 5.881 6.232 5.881 6.166 1,140,331 +0.22(+3.75%)
Oct 26, 2011 5.934 5.970 5.805 5.943 814,160 +0.08(+1.44%)
Oct 25, 2011 5.934 6.023 5.836 5.858 554,569 -0.11(-1.79%)
Oct 24, 2011 5.965 6.099 5.907 5.965 709,028 +0.03(+0.45%)
Oct 21, 2011 6.094 6.117 5.867 5.938 1,833,032 -0.23(-3.69%)
Oct 20, 2011 6.117 6.197 6.014 6.166 772,973 +0.09(+1.47%)
Oct 19, 2011 6.228 6.237 6.023 6.077 774,546 -0.08(-1.37%)
Oct 18, 2011 5.970 6.188 5.894 6.161 689,508 +0.25(+4.14%)
Oct 17, 2011 6.103 6.134 5.903 5.916 583,734 -0.18(-2.92%)
Oct 14, 2011 5.979 6.124 5.925 6.094 615,021 +0.19(+3.17%)
Oct 13, 2011 5.836 5.930 5.711 5.907 448,039 +0.05(+0.91%)
Oct 12, 2011 5.791 5.927 5.791 5.854 883,611 +0.09(+1.55%)
Oct 11, 2011 5.542 5.769 5.533 5.765 721,269 +0.22(+4.02%)
Oct 10, 2011 5.395 5.542 5.342 5.542 518,416 +0.25(+4.71%)
Oct 07, 2011 5.462 5.462 5.275 5.293 507,325 -0.10(-1.90%)
Oct 06, 2011 5.399 5.399 5.301 5.395 773,246 -0.06(-1.06%)
Oct 05, 2011 5.667 5.667 5.382 5.453 632,045 -0.17(-3.01%)
Oct 04, 2011 5.101 5.653 4.994 5.622 1,176,378 +0.49(+9.64%)
Oct 03, 2011 5.462 5.504 5.128 5.128 752,593 -0.30(-5.50%)
Sep 30, 2011 5.457 5.587 5.422 5.426 611,519 -0.14(-2.48%)
Sep 29, 2011 5.466 5.564 5.337 5.564 588,464 +0.22(+4.17%)
Sep 28, 2011 5.640 5.640 5.315 5.342 828,971 -0.29(-5.07%)
Sep 27, 2011 5.644 5.805 5.564 5.627 520,639 +0.07(+1.28%)
Sep 26, 2011 5.502 5.560 5.324 5.555 384,296 +0.13(+2.38%)
Sep 23, 2011 5.257 5.431 5.244 5.426 602,249 +0.17(+3.22%)
Sep 22, 2011 5.399 5.444 5.244 5.257 857,858 -0.17(-3.12%)
Sep 21, 2011 5.569 5.716 5.413 5.426 514,268 -0.13(-2.33%)
Sep 20, 2011 5.662 5.691 5.529 5.555 358,525 -0.08(-1.35%)
Sep 19, 2011 5.667 5.693 5.578 5.631 414,786 -0.14(-2.39%)
Sep 16, 2011 5.858 5.881 5.702 5.769 441,911 -0.05(-0.84%)
Sep 15, 2011 5.791 5.845 5.716 5.818 379,569 +0.09(+1.56%)
Sep 14, 2011 5.671 5.823 5.533 5.729 395,374 +0.12(+2.14%)
Sep 13, 2011 5.569 5.662 5.502 5.609 396,182 +0.05(+0.88%)
Sep 12, 2011 5.399 5.591 5.373 5.560 325,023 +0.11(+1.96%)
Sep 09, 2011 5.595 5.640 5.399 5.453 561,400 -0.21(-3.70%)
Sep 08, 2011 5.791 5.932 5.631 5.662 375,735 -0.16(-2.75%)
Sep 07, 2011 5.734 5.832 5.685 5.823 452,562 +0.20(+3.48%)
Sep 06, 2011 5.538 5.658 5.489 5.627 535,559 -0.03(-0.55%)
Sep 02, 2011 5.791 5.858 5.653 5.658 497,249 -0.25(-4.15%)
Sep 01, 2011 6.126 6.148 5.885 5.903 443,017 -0.21(-3.43%)
Aug 31, 2011 6.170 6.282 6.041 6.112 599,319 -0.01(-0.15%)
Aug 30, 2011 6.059 6.157 5.974 6.121 423,933 +0.00(+0.00%)
Aug 29, 2011 5.827 6.121 5.823 6.121 576,511 +0.35(+6.02%)
Aug 26, 2011 5.595 5.774 5.489 5.774 677,358 +0.20(+3.51%)
Aug 25, 2011 5.702 5.876 5.569 5.578 522,715 -0.09(-1.65%)
Aug 24, 2011 5.573 5.720 5.475 5.671 267,025 +0.10(+1.84%)
Aug 23, 2011 5.333 5.569 5.253 5.569 675,598 +0.27(+5.13%)
Aug 22, 2011 5.462 5.462 5.239 5.297 533,557 -0.02(-0.34%)
Aug 19, 2011 5.377 5.573 5.301 5.315 603,474 -0.14(-2.61%)
Aug 18, 2011 5.600 5.609 5.399 5.457 1,012,346 -0.28(-4.89%)
Aug 17, 2011 5.609 5.765 5.569 5.738 481,947 +0.08(+1.42%)
Aug 16, 2011 5.636 5.693 5.457 5.658 619,979 +0.02(+0.40%)
Aug 15, 2011 5.462 5.636 5.462 5.636 727,019 +0.25(+4.63%)
Aug 12, 2011 5.538 5.609 5.346 5.386 1,198,044 -0.12(-2.11%)
Aug 11, 2011 5.266 5.609 4.994 5.502 2,030,158 +0.40(+7.77%)
Aug 10, 2011 5.742 5.742 5.101 5.105 1,510,731 -0.37(-6.68%)
Aug 09, 2011 5.983 5.747 5.079 5.471 3,167,295 -0.19(-3.38%)
Aug 08, 2011 5.983 6.255 5.590 5.662 1,276,453 -0.60(-9.54%)
Aug 05, 2011 6.518 6.527 6.023 6.259 1,249,025 -0.17(-2.70%)
Aug 04, 2011 6.700 6.727 6.433 6.433 739,605 -0.28(-4.18%)
Aug 03, 2011 6.567 6.758 6.446 6.714 660,152 +0.15(+2.31%)
Aug 02, 2011 6.740 6.758 6.562 6.562 610,168 -0.22(-3.22%)
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.