Compass Diversified Holdings (CODI)
USD 7.13
(-0.7%)
USD 7.13
(-0.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2009 | 8.6 | 8.65 | 8.3 | 8.5 | 763.6 Thousand |
| 04 Jun, 2009 | 8.56 | 8.63 | 8.3 | 8.52 | 3.51 Million |
| 03 Jun, 2009 | 9.47 | 9.85 | 9.34 | 9.72 | 147.1 Thousand |
| 02 Jun, 2009 | 9.44 | 9.58 | 9.28 | 9.54 | 120.5 Thousand |
| 01 Jun, 2009 | 9.02 | 9.55 | 8.99 | 9.46 | 180.4 Thousand |
| 29 May, 2009 | 8.82 | 9.23 | 8.6 | 8.8 | 240.7 Thousand |
| 28 May, 2009 | 9.09 | 9.15 | 8.73 | 8.74 | 245.4 Thousand |
| 27 May, 2009 | 9.19 | 9.29 | 8.96 | 8.96 | 104.4 Thousand |
| 26 May, 2009 | 8.77 | 9.32 | 8.77 | 9.29 | 113 Thousand |
| 22 May, 2009 | 9.3 | 9.3 | 8.86 | 8.9 | 60.3 Thousand |
COE
COF
COHN
CNR
CNS
CNX