CODI Historical Prices | Compass Diversified Holdings Sh Stock

Dow

0.06% Nasdaq

0.01%

Compass Diversified Holdings (CODI)

-NYSE

17.56 0.00(0.00%) May 24, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 16, 2012	14.62	14.74	14.50	14.67	382,500	13.05
Mar 15, 2012	14.44	14.66	14.40	14.55	167,100	12.95
Mar 14, 2012	14.81	14.95	14.42	14.45	151,500	12.86
Mar 13, 2012	14.48	14.88	14.35	14.88	181,700	13.24
Mar 12, 2012	14.58	14.65	14.30	14.30	170,100	12.72
Mar 9, 2012	14.39	14.70	14.23	14.55	214,000	12.95
Mar 8, 2012	14.40	14.40	14.12	14.36	187,100	12.78
Mar 7, 2012	14.03	14.40	14.03	14.40	174,900	12.81
Mar 6, 2012	14.29	14.44	13.89	14.07	267,900	12.52
Mar 5, 2012	14.34	14.59	14.31	14.52	188,200	12.92
Mar 2, 2012	14.87	15.03	14.40	14.41	267,000	12.82
Mar 1, 2012	15.02	15.18	14.83	14.85	161,000	13.21
Feb 29, 2012	15.18	15.23	14.84	14.93	202,100	13.28
Feb 28, 2012	15.22	15.24	14.99	15.17	141,300	13.50
Feb 27, 2012	14.79	15.24	14.67	15.17	156,100	13.50
Feb 24, 2012	15.18	15.25	14.82	14.95	132,800	13.30
Feb 23, 2012	14.70	15.25	14.70	15.21	125,700	13.53
Feb 22, 2012	15.04	15.26	14.71	14.71	168,100	13.09
Feb 21, 2012	15.58	15.58	15.06	15.11	174,100	13.44
Feb 17, 2012	15.21	15.42	15.08	15.41	210,000	13.71
Feb 16, 2012	14.67	15.27	14.64	15.16	194,900	13.49
Feb 15, 2012	15.16	15.16	14.64	14.69	260,800	13.07
Feb 14, 2012	15.20	15.27	14.96	15.05	155,400	13.39
Feb 13, 2012	14.81	15.26	14.81	15.26	250,400	13.58
Feb 10, 2012	14.86	14.92	14.62	14.71	300,100	13.09
Feb 9, 2012	14.96	15.02	14.80	14.99	148,400	13.34
Feb 8, 2012	14.99	15.06	14.81	14.97	219,800	13.32
Feb 7, 2012	14.81	14.99	14.74	14.97	241,700	13.32
Feb 6, 2012	14.75	14.95	14.65	14.81	195,800	13.18
Feb 3, 2012	14.40	14.88	14.40	14.83	277,300	13.19
Feb 2, 2012	14.53	14.60	14.22	14.23	251,500	12.66
Feb 1, 2012	14.14	14.55	14.08	14.52	238,800	12.92
Jan 31, 2012	14.36	14.36	14.01	14.02	198,300	12.47
Jan 30, 2012	14.40	14.46	14.10	14.21	141,000	12.64
Jan 27, 2012	14.26	14.42	14.10	14.42	113,400	12.83
Jan 26, 2012	14.27	14.40	14.06	14.28	199,200	12.71
Jan 25, 2012	14.13	14.30	14.06	14.21	160,100	12.64
Jan 24, 2012	13.85	14.25	13.83	14.19	262,100	12.62
Jan 23, 2012	14.25	14.31	13.92	13.99	328,300	12.45
Jan 20, 2012	14.19	14.34	14.13	14.30	249,000	12.72
Jan 19, 2012	14.34	14.34	14.00	14.24	89,200	12.67
Jan 19, 2012	0.36 Dividend
Jan 18, 2012	14.30	14.58	14.27	14.58	569,500	12.65
Jan 17, 2012	14.40	14.48	14.20	14.26	337,400	12.37
Jan 13, 2012	14.30	14.34	14.21	14.32	210,200	12.43
Jan 12, 2012	14.38	14.39	14.22	14.38	200,200	12.48
Jan 11, 2012	14.00	14.36	13.87	14.29	275,900	12.40
Jan 10, 2012	13.98	14.03	13.91	14.03	494,700	12.17
Jan 9, 2012	13.72	13.92	13.53	13.76	483,500	11.94
Jan 6, 2012	13.29	13.68	13.11	13.62	342,500	11.82
Jan 5, 2012	13.05	13.30	12.80	13.27	145,600	11.51
Jan 4, 2012	12.80	13.18	12.64	13.09	219,500	11.36
Jan 3, 2012	12.72	12.89	12.58	12.84	211,400	11.14
Dec 30, 2011	12.61	12.61	12.37	12.39	267,700	10.75
Dec 29, 2011	12.58	12.85	12.54	12.65	211,600	10.98
Dec 28, 2011	12.93	12.93	12.50	12.51	161,100	10.86
Dec 27, 2011	12.69	12.85	12.66	12.80	146,000	11.11
Dec 23, 2011	12.59	12.75	12.53	12.74	114,900	11.06
Dec 22, 2011	12.51	12.60	12.46	12.59	217,500	10.92
Dec 21, 2011	12.25	12.54	12.22	12.48	216,200	10.83
Dec 20, 2011	12.05	12.44	12.00	12.34	322,400	10.71
Dec 19, 2011	12.05	12.05	11.82	11.88	279,500	10.31
Dec 16, 2011	12.07	12.18	11.82	12.00	665,100	10.41
Dec 15, 2011	12.24	12.28	11.91	11.98	237,600	10.40
Dec 14, 2011	11.90	12.14	11.76	12.13	256,800	10.53
Dec 13, 2011	12.32	12.45	11.90	12.01	225,400	10.42
Dec 12, 2011	12.33	12.40	12.01	12.23	296,300	10.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CODI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Compass Diversified Holdings (CODI)