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 (%)
Feb 28, 2011	7.173	7.275	7.159	7.221	642,505	+0.06(+0.81%)
Feb 25, 2011	7.052	7.173	6.994	7.164	613,916	+0.13(+1.90%)
Feb 24, 2011	6.919	7.057	6.887	7.030	1,074,349	+0.11(+1.61%)
Feb 23, 2011	7.311	7.337	6.705	6.919	1,792,809	-0.37(-5.07%)
Feb 22, 2011	7.382	7.573	7.271	7.288	1,300,373	-0.16(-2.15%)
Feb 18, 2011	7.645	7.685	7.190	7.449	3,961,324	-0.58(-7.21%)
Feb 17, 2011	8.023	8.046	7.983	8.028	257,611	+0.00(+0.06%)
Feb 16, 2011	7.970	8.023	7.934	8.023	260,592	+0.07(+0.84%)
Feb 15, 2011	7.974	7.992	7.930	7.957	205,489	-0.04(-0.50%)
Feb 14, 2011	8.001	8.041	7.961	7.997	390,754	+0.02(+0.28%)
Feb 11, 2011	7.854	7.974	7.801	7.974	284,264	+0.11(+1.42%)
Feb 10, 2011	7.867	7.952	7.792	7.863	325,124	-0.06(-0.73%)
Feb 09, 2011	7.970	8.019	7.876	7.921	232,574	-0.06(-0.73%)
Feb 08, 2011	7.934	7.988	7.859	7.979	371,228	+0.04(+0.51%)
Feb 07, 2011	7.854	7.979	7.796	7.939	338,985	+0.08(+1.08%)
Feb 04, 2011	7.823	7.881	7.761	7.854	326,314	+0.03(+0.34%)
Feb 03, 2011	7.908	7.997	7.823	7.827	314,127	-0.10(-1.29%)
Feb 02, 2011	7.832	7.948	7.832	7.930	297,086	+0.07(+0.91%)

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.