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 (%)
Jan 31, 2013 7.166 7.243 7.093 7.202 493,577 +0.06(+0.83%)
Jan 30, 2013 7.170 7.189 7.102 7.143 241,847 -0.03(-0.38%)
Jan 29, 2013 7.161 7.230 7.111 7.170 244,257 -0.01(-0.13%)
Jan 28, 2013 7.102 7.180 7.093 7.180 382,637 +0.07(+1.02%)
Jan 25, 2013 7.102 7.161 7.057 7.107 326,751 +0.01(+0.19%)
Jan 24, 2013 7.170 7.211 7.057 7.093 472,680 -0.08(-1.14%)
Jan 23, 2013 7.307 7.321 7.170 7.175 651,106 -0.19(-2.60%)
Jan 22, 2013 7.234 7.380 7.198 7.366 1,547,024 +0.18(+2.47%)
Jan 18, 2013 7.180 7.216 7.170 7.189 639,669 +0.01(+0.19%)
Jan 17, 2013 7.125 7.189 7.102 7.175 530,017 +0.06(+0.83%)
Jan 16, 2013 7.175 7.180 7.079 7.116 543,218 -0.04(-0.51%)
Jan 15, 2013 7.052 7.152 7.034 7.152 600,988 +0.10(+1.42%)
Jan 14, 2013 7.007 7.070 6.979 7.052 720,445 +0.07(+1.04%)
Jan 11, 2013 6.979 7.029 6.897 6.979 732,693 +0.00(+0.00%)
Jan 10, 2013 6.934 7.002 6.920 6.979 534,685 +0.10(+1.52%)
Jan 09, 2013 6.897 6.920 6.856 6.875 276,021 -0.01(-0.13%)
Jan 08, 2013 6.847 6.929 6.843 6.884 262,402 +0.04(+0.53%)
Jan 07, 2013 6.875 6.911 6.829 6.847 325,035 -0.00(-0.07%)
Jan 04, 2013 6.865 6.884 6.815 6.852 309,331 +0.01(+0.13%)
Jan 03, 2013 6.820 6.870 6.761 6.843 335,605 +0.03(+0.40%)
Jan 02, 2013 6.820 6.824 6.697 6.815 451,550 +0.12(+1.77%)
Dec 31, 2012 6.533 6.756 6.529 6.697 356,920 +0.14(+2.15%)
Dec 28, 2012 6.500 6.592 6.415 6.556 183,763 +0.03(+0.42%)
Dec 27, 2012 6.497 6.570 6.374 6.529 213,611 +0.04(+0.63%)
Dec 26, 2012 6.515 6.629 6.442 6.488 212,318 -0.03(-0.49%)
Dec 24, 2012 6.620 6.679 6.510 6.519 172,783 -0.06(-0.90%)
Dec 21, 2012 6.611 6.647 6.488 6.579 315,602 -0.11(-1.70%)
Dec 20, 2012 6.624 6.692 6.565 6.692 191,453 +0.09(+1.31%)
Dec 19, 2012 6.538 6.674 6.538 6.606 265,530 +0.10(+1.47%)
Dec 18, 2012 6.310 6.601 6.310 6.510 474,079 +0.15(+2.44%)
Dec 17, 2012 6.328 6.424 6.310 6.356 318,029 +0.03(+0.43%)
Dec 14, 2012 6.333 6.410 6.319 6.328 280,629 -0.04(-0.57%)
Dec 13, 2012 6.346 6.442 6.333 6.365 205,921 -0.01(-0.21%)
Dec 12, 2012 6.401 6.401 6.351 6.378 219,274 +0.01(+0.14%)
Dec 11, 2012 6.356 6.406 6.310 6.369 308,814 +0.01(+0.21%)
Dec 10, 2012 6.383 6.397 6.328 6.356 257,842 -0.07(-1.06%)
Dec 07, 2012 6.406 6.442 6.328 6.424 233,507 +0.06(+0.93%)
Dec 06, 2012 6.287 6.415 6.287 6.365 158,662 +0.06(+1.01%)
Dec 05, 2012 6.360 6.413 6.283 6.301 262,040 -0.07(-1.14%)
Dec 04, 2012 6.374 6.419 6.351 6.374 187,535 -0.05(-0.85%)
Nov 30, 2012 6.488 6.488 6.401 6.428 191,862 -0.05(-0.84%)
Nov 29, 2012 6.438 6.529 6.410 6.483 298,998 +0.08(+1.21%)
Nov 28, 2012 6.428 6.469 6.378 6.406 199,378 -0.01(-0.21%)
Nov 27, 2012 6.465 6.551 6.337 6.419 194,961 -0.03(-0.49%)
Nov 26, 2012 6.401 6.497 6.374 6.451 294,335 -0.00(-0.07%)
Nov 23, 2012 6.392 6.478 6.387 6.456 87,352 +0.07(+1.14%)
Nov 21, 2012 6.433 6.433 6.296 6.383 156,298 -0.01(-0.21%)
Nov 20, 2012 6.456 6.456 6.269 6.397 321,189 -0.05(-0.71%)
Nov 19, 2012 6.510 6.547 6.387 6.442 255,905 +0.01(+0.14%)
Nov 16, 2012 6.374 6.451 6.214 6.433 381,149 +0.06(+0.93%)
Nov 15, 2012 6.155 6.438 6.142 6.374 397,467 +0.22(+3.55%)
Nov 14, 2012 6.342 6.374 6.146 6.155 551,947 -0.22(-3.43%)
Nov 13, 2012 6.346 6.456 6.328 6.374 338,331 +0.01(+0.21%)
Nov 12, 2012 6.265 6.392 6.265 6.360 258,824 +0.05(+0.72%)
Nov 09, 2012 6.301 6.360 6.146 6.315 566,499 -0.02(-0.36%)
Nov 08, 2012 6.488 6.565 6.237 6.337 579,241 -0.15(-2.38%)
Nov 07, 2012 6.497 6.542 6.383 6.492 666,879 -0.09(-1.32%)
Nov 06, 2012 6.606 6.647 6.579 6.579 151,068 +0.00(+0.00%)
Nov 05, 2012 6.570 6.647 6.556 6.579 330,494 -0.03(-0.48%)
Nov 02, 2012 6.743 6.747 6.611 6.611 237,503 -0.07(-1.02%)
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.