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 (%)
Mar 31, 2011 6.433 6.567 6.420 6.567 405,100 +0.10(+1.59%)
Mar 30, 2011 6.464 6.464 6.464 6.464 599,387 -0.02(-0.27%)
Mar 29, 2011 6.460 6.500 6.415 6.482 546,755 +0.02(+0.34%)
Mar 28, 2011 6.576 6.576 6.460 6.460 729,861 -0.11(-1.70%)
Mar 25, 2011 6.580 6.665 6.513 6.571 961,118 -0.23(-3.34%)
Mar 24, 2011 6.794 6.812 6.705 6.798 1,103,352 +0.04(+0.53%)
Mar 23, 2011 6.754 6.807 6.687 6.763 765,022 +0.02(+0.26%)
Mar 22, 2011 6.740 6.776 6.709 6.745 568,628 +0.02(+0.26%)
Mar 21, 2011 6.709 6.731 6.678 6.727 1,162,466 +0.16(+2.37%)
Mar 18, 2011 6.558 6.571 6.268 6.571 2,629,853 -0.02(-0.27%)
Mar 17, 2011 6.825 6.843 6.535 6.589 1,086,961 -0.12(-1.73%)
Mar 16, 2011 6.758 6.772 6.656 6.705 768,068 -0.06(-0.92%)
Mar 15, 2011 6.763 6.794 6.736 6.767 706,476 -0.01(-0.13%)
Mar 14, 2011 6.749 6.861 6.691 6.776 898,792 -0.04(-0.52%)
Mar 11, 2011 6.696 6.861 6.625 6.812 1,005,675 +0.11(+1.59%)
Mar 10, 2011 6.723 6.723 6.241 6.705 2,693,824 -0.19(-2.78%)
Mar 09, 2011 6.985 7.017 6.892 6.896 473,588 -0.08(-1.21%)
Mar 08, 2011 6.878 7.043 6.861 6.981 735,004 +0.11(+1.56%)
Mar 07, 2011 7.150 7.150 6.829 6.874 1,110,668 -0.25(-3.56%)
Mar 04, 2011 7.217 7.239 7.034 7.128 415,603 -0.10(-1.42%)
Mar 03, 2011 7.097 7.284 7.097 7.230 445,024 +0.20(+2.79%)
Mar 02, 2011 7.097 7.101 6.901 7.034 811,653 -0.04(-0.63%)
Mar 01, 2011 7.279 7.337 7.070 7.079 710,869 -0.14(-1.97%)
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%)
Feb 01, 2011 7.707 7.876 7.694 7.859 342,092 +0.16(+2.14%)
Jan 31, 2011 7.663 7.738 7.578 7.694 493,193 +0.05(+0.70%)
Jan 28, 2011 7.867 7.921 7.636 7.640 456,714 -0.20(-2.50%)
Jan 27, 2011 7.827 7.863 7.752 7.836 383,069 +0.01(+0.11%)
Jan 26, 2011 7.792 7.952 7.734 7.827 440,295 +0.07(+0.86%)
Jan 25, 2011 7.774 7.783 7.671 7.761 367,019 -0.03(-0.34%)
Jan 24, 2011 7.747 7.845 7.747 7.787 298,316 +0.07(+0.92%)
Jan 21, 2011 7.716 7.792 7.671 7.716 536,937 +0.06(+0.76%)
Jan 20, 2011 7.814 7.836 7.654 7.658 517,512 -0.17(-2.22%)
Jan 19, 2011 8.072 8.081 7.796 7.832 621,706 -0.37(-4.51%)
Jan 18, 2011 8.264 8.277 8.175 8.202 794,971 -0.04(-0.49%)
Jan 14, 2011 8.179 8.242 8.098 8.242 384,902 +0.05(+0.60%)
Jan 13, 2011 8.219 8.228 8.148 8.193 458,741 -0.03(-0.33%)
Jan 12, 2011 8.215 8.224 8.157 8.219 397,915 +0.06(+0.71%)
Jan 11, 2011 8.148 8.202 8.121 8.162 472,073 +0.04(+0.49%)
Jan 10, 2011 8.028 8.139 7.943 8.121 367,021 +0.07(+0.83%)
Jan 07, 2011 8.028 8.237 7.970 8.055 807,911 +0.00(+0.06%)
Jan 06, 2011 7.979 8.157 7.961 8.050 974,826 +0.09(+1.12%)
Jan 05, 2011 7.734 7.974 7.707 7.961 452,481 +0.20(+2.58%)
Jan 04, 2011 7.948 7.979 7.694 7.761 540,899 -0.20(-2.46%)
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.