Skip to main content

Compass Diversified Holdings (NY: CODI )

21.51 +0.18 (+0.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 6.772 6.838 6.660 6.780 742,243 +0.11(+1.67%)
Jul 29, 2011 6.696 6.763 6.638 6.669 611,652 -0.08(-1.25%)
Jul 28, 2011 6.812 6.825 6.727 6.754 439,522 -0.02(-0.33%)
Jul 27, 2011 6.941 6.959 6.754 6.776 1,078,602 -0.20(-2.87%)
Jul 26, 2011 7.083 7.128 6.976 6.976 299,283 -0.12(-1.69%)
Jul 25, 2011 7.173 7.190 7.092 7.097 334,859 -0.13(-1.79%)
Jul 22, 2011 7.213 7.235 7.204 7.226 235,748 -0.04(-0.55%)
Jul 21, 2011 7.168 7.275 7.137 7.266 350,610 +0.14(+2.00%)
Jul 20, 2011 7.271 7.271 7.106 7.123 431,446 -0.12(-1.66%)
Jul 19, 2011 7.248 7.302 7.088 7.244 629,158 -0.03(-0.43%)
Jul 18, 2011 7.569 7.614 7.244 7.275 1,007,610 -0.33(-4.28%)
Jul 15, 2011 7.618 7.640 7.560 7.600 347,270 +0.02(+0.23%)
Jul 14, 2011 7.596 7.649 7.551 7.582 516,787 -0.01(-0.18%)
Jul 13, 2011 7.614 7.640 7.569 7.596 422,559 +0.02(+0.29%)
Jul 12, 2011 7.569 7.654 7.547 7.573 325,167 -0.03(-0.41%)
Jul 11, 2011 7.645 7.703 7.572 7.605 407,185 -0.12(-1.50%)
Jul 08, 2011 7.605 7.734 7.605 7.720 450,212 +0.06(+0.76%)
Jul 07, 2011 7.596 7.703 7.547 7.663 864,185 +0.11(+1.47%)
Jul 06, 2011 7.382 7.556 7.328 7.551 345,665 +0.16(+2.17%)
Jul 05, 2011 7.458 7.507 7.382 7.391 507,893 -0.06(-0.84%)
Jul 01, 2011 7.337 7.484 7.302 7.453 349,816 +0.11(+1.46%)
Jun 30, 2011 7.346 7.369 7.315 7.346 270,666 +0.03(+0.43%)
Jun 29, 2011 7.279 7.351 7.229 7.315 329,032 +0.05(+0.67%)
Jun 28, 2011 7.239 7.279 7.217 7.266 303,768 +0.04(+0.55%)
Jun 27, 2011 7.150 7.284 7.146 7.226 358,952 +0.07(+0.93%)
Jun 24, 2011 7.213 7.239 7.106 7.159 889,676 -0.04(-0.62%)
Jun 23, 2011 7.213 7.284 7.106 7.204 528,154 -0.10(-1.34%)
Jun 22, 2011 7.208 7.467 7.159 7.302 770,153 +0.08(+1.11%)
Jun 21, 2011 7.177 7.351 7.177 7.221 496,234 +0.10(+1.44%)
Jun 20, 2011 7.083 7.128 7.030 7.119 500,228 +0.05(+0.69%)
Jun 17, 2011 7.061 7.168 7.017 7.070 712,795 +0.05(+0.76%)
Jun 16, 2011 6.910 7.106 6.905 7.017 545,543 +0.10(+1.48%)
Jun 15, 2011 6.936 6.981 6.843 6.914 457,462 -0.09(-1.33%)
Jun 14, 2011 6.919 7.017 6.887 7.008 391,246 +0.16(+2.34%)
Jun 13, 2011 6.700 6.896 6.691 6.847 414,362 +0.15(+2.19%)
Jun 10, 2011 6.821 6.858 6.689 6.700 460,645 -0.16(-2.27%)
Jun 09, 2011 6.767 6.901 6.745 6.856 364,577 +0.09(+1.32%)
Jun 08, 2011 6.772 6.834 6.749 6.767 320,363 -0.04(-0.52%)
Jun 07, 2011 6.812 6.883 6.731 6.803 395,607 +0.05(+0.79%)
Jun 06, 2011 6.723 6.870 6.691 6.749 587,485 +0.04(+0.53%)
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.