Indicators

Compass Diversified Holdings (NY: CODI )

22.09 +0.09 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.660	6.660	6.540	6.540	329,822	-0.10(-1.54%)
Apr 27, 2012	6.669	6.669	6.522	6.642	292,309	+0.01(+0.20%)
Apr 26, 2012	6.593	6.647	6.486	6.629	484,320	+0.08(+1.29%)
Apr 25, 2012	6.535	6.606	6.464	6.544	361,627	+0.07(+1.10%)
Apr 24, 2012	6.384	6.486	6.366	6.473	313,005	+0.09(+1.47%)
Apr 23, 2012	6.437	6.495	6.326	6.380	466,465	-0.19(-2.92%)
Apr 20, 2012	6.669	6.669	6.571	6.571	522,630	-0.16(-2.45%)
Apr 19, 2012	6.714	6.754	6.616	6.736	788,847	+0.06(+0.87%)
Apr 18, 2012	6.682	6.731	6.616	6.678	472,937	-0.01(-0.20%)
Apr 17, 2012	6.602	6.745	6.589	6.691	949,710	+0.12(+1.90%)
Apr 16, 2012	6.531	6.602	6.491	6.567	262,677	+0.09(+1.38%)
Apr 13, 2012	6.593	6.611	6.478	6.478	339,914	-0.16(-2.42%)
Apr 12, 2012	6.584	6.687	6.535	6.638	445,518	+0.09(+1.36%)
Apr 11, 2012	6.455	6.589	6.437	6.549	463,006	+0.20(+3.16%)
Apr 10, 2012	6.486	6.522	6.304	6.348	758,782	-0.14(-2.13%)
Apr 09, 2012	6.509	6.567	6.482	6.486	309,423	-0.12(-1.75%)
Apr 05, 2012	6.598	6.691	6.576	6.602	247,023	-0.02(-0.27%)
Apr 04, 2012	6.540	6.682	6.522	6.620	372,038	+0.04(+0.61%)
Apr 03, 2012	6.740	6.740	6.540	6.580	518,681	-0.16(-2.44%)

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.