Dow Up0.08% Nasdaq Down0.30%

Compass Diversified Holdings (CODI)

-NYSE
18.35 Down 0.22(1.18%) Sep 19, 4:10PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 8, 200614.3814.5814.3514.4785,5006.79
Aug 7, 200614.4014.5614.2114.2969,7006.70
Aug 4, 200614.6014.7014.2014.4121,0006.76
Aug 3, 200614.5514.6214.4914.6030,1006.85
Aug 2, 200614.7514.7514.5314.6029,3006.85
Aug 1, 200614.5214.7514.5014.6640,6006.88
Jul 31, 200614.8014.8014.5014.6836,2006.89
Jul 28, 200614.0014.5613.9714.54125,8006.82
Jul 27, 200614.0014.1313.9013.9028,0006.52
Jul 26, 200614.0014.1414.0014.0043,4006.57
Jul 25, 200614.0614.1013.9514.0633,3006.59
Jul 24, 200613.6514.2013.5114.0283,6006.58
Jul 21, 200613.4214.0112.7913.50134,4006.33
Jul 20, 200613.6414.4513.4013.511,808,1006.34
Jul 19, 200613.4513.9013.4513.54319,5006.35
Jul 18, 200613.5714.2013.3213.45112,2006.31
Jul 17, 200614.1914.6713.3613.53218,8006.35
Jul 14, 200614.0914.3713.9114.1954,5006.66
Jul 13, 200614.4114.5314.0414.0925,0006.61
Jul 12, 200614.3514.8514.1714.2939,4006.70
Jul 11, 200614.4014.6414.3414.4015,3006.75
Jul 10, 200614.3814.8514.3114.4117,8006.76
Jul 7, 200614.5814.7414.3314.5019,6006.80
Jul 7, 20060.133 Dividend
Jul 6, 200614.5514.9014.5014.6442,6006.80
Jul 5, 200614.7514.8714.5414.5743,2006.77
Jul 3, 200614.7214.9014.7014.8827,0006.92
Jun 30, 200614.8014.8414.2714.271,137,4006.63
Jun 29, 200614.8914.9414.7214.8294,6006.89
Jun 28, 200614.9014.9014.6914.8743,0006.91
Jun 27, 200614.9414.9414.8014.8627,4006.91
Jun 26, 200614.9415.0114.7914.9433,5006.94
Jun 23, 200614.9514.9914.8314.9043,6006.93
Jun 22, 200614.8014.9514.8014.8633,3006.91
Jun 21, 200614.7515.0014.7514.9522,4006.95
Jun 20, 200614.8114.9014.7014.9053,3006.93
Jun 19, 200614.8515.0014.6814.70191,4006.83
Jun 16, 200614.9014.9014.3714.8081,8006.88
Jun 15, 200614.9014.9514.7514.90117,7006.93
Jun 14, 200615.0115.0114.8214.9518,9006.95
Jun 13, 200615.0515.0514.9515.0063,7006.97
Jun 12, 200615.0015.0114.9415.0123,8006.98
Jun 9, 200615.0415.0514.9715.0014,7006.97
Jun 8, 200615.0015.0314.9015.0318,5006.99
Jun 7, 200615.0415.0514.9514.9524,5006.95
Jun 6, 200615.0015.0414.9015.0436,2006.99
Jun 5, 200614.9414.9814.9114.9522,2006.95
Jun 2, 200614.9614.9814.8014.9634,2006.95
Jun 1, 200614.9814.9814.8014.8010,8006.88
May 31, 200614.9914.9914.8214.82131,9006.89
May 30, 200615.0015.0014.8114.8116,3006.88
May 26, 200614.9014.9914.7014.9517,0006.95
May 25, 200614.6814.8914.6814.8016,7006.88
May 24, 200614.8514.9914.7014.7931,7006.87
May 23, 200615.0515.2014.7014.75120,5006.86
May 22, 200614.7515.4414.6615.10161,8007.02
May 19, 200614.9014.9014.6014.6011,4006.79
May 18, 200615.0015.0014.4514.90574,4006.93
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.