Skip to main content

Compass Diversified Holdings (NY: CODI )

21.56 +0.23 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.