Skip to main content

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.305 6.419 6.173 6.246 586,454 -0.01(-0.15%)
Aug 30, 2011 6.192 6.292 6.105 6.255 414,833 +0.00(+0.00%)
Aug 29, 2011 5.955 6.255 5.950 6.255 564,136 +0.36(+6.02%)
Aug 26, 2011 5.718 5.900 5.609 5.900 662,818 +0.20(+3.51%)
Aug 25, 2011 5.827 6.005 5.691 5.700 511,494 -0.10(-1.65%)
Aug 24, 2011 5.695 5.846 5.595 5.796 261,293 +0.10(+1.84%)
Aug 23, 2011 5.450 5.691 5.368 5.691 661,096 +0.28(+5.13%)
Aug 22, 2011 5.582 5.582 5.354 5.413 522,103 -0.02(-0.34%)
Aug 19, 2011 5.495 5.695 5.418 5.431 590,520 -0.15(-2.61%)
Aug 18, 2011 5.723 5.732 5.518 5.577 990,615 -0.29(-4.89%)
Aug 17, 2011 5.732 5.891 5.691 5.864 471,601 +0.08(+1.42%)
Aug 16, 2011 5.759 5.818 5.577 5.782 606,671 +0.02(+0.40%)
Aug 15, 2011 5.582 5.759 5.582 5.759 711,413 +0.25(+4.63%)
Aug 12, 2011 5.659 5.732 5.463 5.504 1,172,327 -0.12(-2.11%)
Aug 11, 2011 5.381 5.732 5.104 5.623 1,986,578 +0.41(+7.77%)
Aug 10, 2011 5.868 5.868 5.213 5.217 1,478,302 -0.37(-6.68%)
Aug 09, 2011 6.114 5.873 5.190 5.591 3,099,306 -0.20(-3.38%)
Aug 08, 2011 6.114 6.392 5.712 5.786 1,249,053 -0.61(-9.54%)
Aug 05, 2011 6.661 6.670 6.155 6.397 1,222,214 -0.18(-2.70%)
Aug 04, 2011 6.847 6.875 6.574 6.574 723,729 -0.29(-4.18%)
Aug 03, 2011 6.711 6.906 6.588 6.861 645,982 +0.15(+2.31%)
Aug 02, 2011 6.888 6.906 6.706 6.706 597,070 -0.22(-3.22%)
Aug 01, 2011 6.920 6.988 6.806 6.929 726,310 +0.11(+1.67%)
Jul 29, 2011 6.843 6.911 6.784 6.815 598,522 -0.09(-1.25%)
Jul 28, 2011 6.961 6.975 6.875 6.902 430,088 -0.02(-0.33%)
Jul 27, 2011 7.093 7.111 6.902 6.925 1,055,449 -0.20(-2.87%)
Jul 26, 2011 7.239 7.284 7.130 7.130 292,859 -0.12(-1.69%)
Jul 25, 2011 7.330 7.348 7.248 7.252 327,671 -0.13(-1.79%)
Jul 22, 2011 7.371 7.394 7.362 7.384 230,687 -0.04(-0.55%)
Jul 21, 2011 7.325 7.435 7.293 7.425 343,084 +0.15(+2.00%)
Jul 20, 2011 7.430 7.430 7.262 7.280 422,185 -0.12(-1.66%)
Jul 19, 2011 7.407 7.462 7.243 7.403 615,652 -0.03(-0.43%)
Jul 18, 2011 7.735 7.781 7.403 7.435 985,980 -0.33(-4.28%)
Jul 15, 2011 7.785 7.808 7.726 7.767 339,816 +0.02(+0.24%)
Jul 14, 2011 7.762 7.817 7.717 7.749 505,693 -0.01(-0.18%)
Jul 13, 2011 7.781 7.808 7.735 7.762 413,489 +0.02(+0.29%)
Jul 12, 2011 7.735 7.822 7.712 7.740 318,187 -0.03(-0.41%)
Jul 11, 2011 7.812 7.872 7.738 7.771 398,445 -0.12(-1.50%)
Jul 08, 2011 7.771 7.903 7.771 7.890 440,547 +0.06(+0.76%)
Jul 07, 2011 7.762 7.872 7.712 7.831 845,635 +0.11(+1.47%)
Jul 06, 2011 7.544 7.721 7.489 7.717 338,245 +0.16(+2.17%)
Jul 05, 2011 7.621 7.671 7.544 7.553 496,991 -0.06(-0.84%)
Jul 01, 2011 7.498 7.649 7.462 7.617 342,307 +0.11(+1.46%)
Jun 30, 2011 7.507 7.530 7.476 7.507 264,856 +0.03(+0.43%)
Jun 29, 2011 7.439 7.512 7.388 7.476 321,969 +0.05(+0.67%)
Jun 28, 2011 7.398 7.439 7.375 7.425 297,248 +0.04(+0.55%)
Jun 27, 2011 7.307 7.444 7.302 7.384 351,246 +0.07(+0.93%)
Jun 24, 2011 7.371 7.398 7.262 7.316 870,578 -0.05(-0.62%)
Jun 23, 2011 7.371 7.444 7.262 7.362 516,816 -0.10(-1.34%)
Jun 22, 2011 7.366 7.630 7.316 7.462 753,621 +0.08(+1.11%)
Jun 21, 2011 7.334 7.512 7.334 7.380 485,582 +0.10(+1.44%)
Jun 20, 2011 7.239 7.284 7.184 7.275 489,490 +0.05(+0.69%)
Jun 17, 2011 7.216 7.325 7.170 7.225 697,494 +0.05(+0.76%)
Jun 16, 2011 7.061 7.262 7.057 7.170 533,833 +0.10(+1.48%)
Jun 15, 2011 7.089 7.134 6.993 7.066 447,642 -0.10(-1.34%)
Jun 14, 2011 7.070 7.170 7.038 7.161 382,847 +0.16(+2.34%)
Jun 13, 2011 6.847 7.048 6.838 6.997 405,467 +0.15(+2.19%)
Jun 10, 2011 6.970 7.008 6.836 6.847 450,757 -0.16(-2.27%)
Jun 09, 2011 6.916 7.052 6.893 7.007 356,751 +0.09(+1.32%)
Jun 08, 2011 6.920 6.984 6.897 6.916 313,486 -0.04(-0.52%)
Jun 07, 2011 6.961 7.034 6.879 6.952 387,115 +0.05(+0.79%)
Jun 06, 2011 6.870 7.020 6.838 6.897 574,874 +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.