• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.17% Nasdaq Up1.13%

    Compass Diversified Holdings (CODI)

    -NYSE
    16.61 Down 0.04(0.26%) 2:20PM EDT - NYSE Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 30, 200614.8014.8414.2714.271,137,4006.10
    Jun 29, 200614.8914.9414.7214.8294,6006.33
    Jun 28, 200614.9014.9014.6914.8743,0006.35
    Jun 27, 200614.9414.9414.8014.8627,4006.35
    Jun 26, 200614.9415.0114.7914.9433,5006.38
    Jun 23, 200614.9514.9914.8314.9043,6006.37
    Jun 22, 200614.8014.9514.8014.8633,3006.35
    Jun 21, 200614.7515.0014.7514.9522,4006.39
    Jun 20, 200614.8114.9014.7014.9053,3006.37
    Jun 19, 200614.8515.0014.6814.70191,4006.28
    Jun 16, 200614.9014.9014.3714.8081,8006.32
    Jun 15, 200614.9014.9514.7514.90117,7006.37
    Jun 14, 200615.0115.0114.8214.9518,9006.39
    Jun 13, 200615.0515.0514.9515.0063,7006.41
    Jun 12, 200615.0015.0114.9415.0123,8006.41
    Jun 9, 200615.0415.0514.9715.0014,7006.41
    Jun 8, 200615.0015.0314.9015.0318,5006.42
    Jun 7, 200615.0415.0514.9514.9524,5006.39
    Jun 6, 200615.0015.0414.9015.0436,2006.43
    Jun 5, 200614.9414.9814.9114.9522,2006.39
    Jun 2, 200614.9614.9814.8014.9634,2006.39
    Jun 1, 200614.9814.9814.8014.8010,8006.32
    May 31, 200614.9914.9914.8214.82131,9006.33
    May 30, 200615.0015.0014.8114.8116,3006.33
    May 26, 200614.9014.9914.7014.9517,0006.39
    May 25, 200614.6814.8914.6814.8016,7006.32
    May 24, 200614.8514.9914.7014.7931,7006.32
    May 23, 200615.0515.2014.7014.75120,5006.30
    May 22, 200614.7515.4414.6615.10161,8006.45
    May 19, 200614.9014.9014.6014.6011,4006.24
    May 18, 200615.0015.0014.4514.90574,4006.37
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.