• FirefoxInstall the new Firefox »
  •  Dow Down0.23% Nasdaq Down0.27%

    Compass Diversified Holdings (CODI)

    -NYSE
    17.15 Up 0.01(0.06%) Mar 26, 4:02PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 17, 200614.1914.6713.3613.53218,8006.09
    Jul 14, 200614.0914.3713.9114.1954,5006.38
    Jul 13, 200614.4114.5314.0414.0925,0006.34
    Jul 12, 200614.3514.8514.1714.2939,4006.43
    Jul 11, 200614.4014.6414.3414.4015,3006.48
    Jul 10, 200614.3814.8514.3114.4117,8006.48
    Jul 7, 200614.5814.7414.3314.5019,6006.52
    Jul 7, 20060.133 Dividend
    Jul 6, 200614.5514.9014.5014.6442,6006.53
    Jul 5, 200614.7514.8714.5414.5743,2006.50
    Jul 3, 200614.7214.9014.7014.8827,0006.63
    Jun 30, 200614.8014.8414.2714.271,137,4006.36
    Jun 29, 200614.8914.9414.7214.8294,6006.61
    Jun 28, 200614.9014.9014.6914.8743,0006.63
    Jun 27, 200614.9414.9414.8014.8627,4006.62
    Jun 26, 200614.9415.0114.7914.9433,5006.66
    Jun 23, 200614.9514.9914.8314.9043,6006.64
    Jun 22, 200614.8014.9514.8014.8633,3006.62
    Jun 21, 200614.7515.0014.7514.9522,4006.66
    Jun 20, 200614.8114.9014.7014.9053,3006.64
    Jun 19, 200614.8515.0014.6814.70191,4006.55
    Jun 16, 200614.9014.9014.3714.8081,8006.60
    Jun 15, 200614.9014.9514.7514.90117,7006.64
    Jun 14, 200615.0115.0114.8214.9518,9006.66
    Jun 13, 200615.0515.0514.9515.0063,7006.69
    Jun 12, 200615.0015.0114.9415.0123,8006.69
    Jun 9, 200615.0415.0514.9715.0014,7006.69
    Jun 8, 200615.0015.0314.9015.0318,5006.70
    Jun 7, 200615.0415.0514.9514.9524,5006.66
    Jun 6, 200615.0015.0414.9015.0436,2006.70
    Jun 5, 200614.9414.9814.9114.9522,2006.66
    Jun 2, 200614.9614.9814.8014.9634,2006.67
    Jun 1, 200614.9814.9814.8014.8010,8006.60
    May 31, 200614.9914.9914.8214.82131,9006.61
    May 30, 200615.0015.0014.8114.8116,3006.60
    May 26, 200614.9014.9914.7014.9517,0006.66
    May 25, 200614.6814.8914.6814.8016,7006.60
    May 24, 200614.8514.9914.7014.7931,7006.59
    May 23, 200615.0515.2014.7014.75120,5006.58
    May 22, 200614.7515.4414.6615.10161,8006.73
    May 19, 200614.9014.9014.6014.6011,4006.51
    May 18, 200615.0015.0014.4514.90574,4006.64
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.