Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.32 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.36 14.36 14.01 14.02 200,079 -0.19(-1.34%)
Jan 30, 2012 14.40 14.46 14.10 14.21 140,990 -0.21(-1.46%)
Jan 27, 2012 14.26 14.42 14.10 14.42 113,371 +0.14(+0.98%)
Jan 26, 2012 14.27 14.40 14.06 14.28 199,183 +0.07(+0.49%)
Jan 25, 2012 14.13 14.30 14.06 14.21 160,024 +0.02(+0.14%)
Jan 24, 2012 13.85 14.25 13.83 14.19 262,090 +0.20(+1.43%)
Jan 23, 2012 14.25 14.31 13.92 13.99 328,252 -0.31(-2.17%)
Jan 20, 2012 14.19 14.34 14.13 14.30 250,126 +0.06(+0.42%)
Jan 19, 2012 13.97 14.34 13.97 14.24 334,461 -0.34(-2.33%)
Jan 18, 2012 14.30 14.58 14.27 14.58 569,467 +0.32(+2.24%)
Jan 17, 2012 14.40 14.48 14.20 14.26 337,317 -0.06(-0.42%)
Jan 13, 2012 14.30 14.34 14.21 14.32 210,114 -0.06(-0.42%)
Jan 12, 2012 14.38 14.39 14.22 14.38 200,748 +0.09(+0.63%)
Jan 11, 2012 14.00 14.36 13.87 14.29 275,819 +0.26(+1.85%)
Jan 10, 2012 13.98 14.03 13.91 14.03 494,641 +0.27(+1.96%)
Jan 09, 2012 13.72 13.92 13.53 13.76 483,442 +0.14(+1.03%)
Jan 06, 2012 13.29 13.68 13.11 13.62 342,406 +0.35(+2.64%)
Jan 05, 2012 13.05 13.30 12.80 13.27 145,546 +0.18(+1.38%)
Jan 04, 2012 12.80 13.18 12.64 13.09 219,422 +0.70(+5.65%)
Dec 30, 2011 12.52 12.65 12.37 12.39 267,677 -0.26(-2.06%)
Dec 29, 2011 12.58 12.85 12.54 12.65 211,527 +0.14(+1.12%)
Dec 28, 2011 12.93 12.93 12.50 12.51 160,622 -0.29(-2.27%)
Dec 27, 2011 12.69 12.85 12.66 12.80 144,625 +0.06(+0.47%)
Dec 23, 2011 12.59 12.75 12.53 12.74 115,581 +0.26(+2.08%)
Dec 21, 2011 12.25 12.54 12.22 12.48 216,168 +0.14(+1.13%)
Dec 20, 2011 12.05 12.44 12.00 12.34 321,754 +0.46(+3.87%)
Dec 19, 2011 12.05 12.05 11.82 11.88 279,423 -0.12(-1.00%)
Dec 16, 2011 12.07 12.18 11.82 12.00 665,284 +0.02(+0.17%)
Dec 15, 2011 12.24 12.28 11.91 11.98 237,507 -0.15(-1.24%)
Dec 14, 2011 11.90 12.14 11.76 12.13 256,778 +0.12(+1.00%)
Dec 13, 2011 12.32 12.45 11.90 12.01 225,346 -0.22(-1.80%)
Dec 12, 2011 12.33 12.40 12.01 12.23 296,286 -0.30(-2.39%)
Dec 09, 2011 12.19 12.60 12.19 12.53 199,602 +0.41(+3.38%)
Dec 08, 2011 12.46 12.56 12.12 12.12 266,758 -0.46(-3.66%)
Dec 07, 2011 12.67 12.77 12.40 12.58 246,971 -0.13(-1.02%)
Dec 06, 2011 12.68 12.84 12.59 12.71 196,165 +0.03(+0.24%)
Dec 05, 2011 12.75 12.79 12.50 12.68 326,331 +0.13(+1.04%)
Dec 02, 2011 12.60 12.78 12.47 12.55 138,029 +0.11(+0.88%)
Dec 01, 2011 12.75 12.88 12.40 12.44 204,112 -0.38(-2.96%)
Nov 30, 2011 12.40 12.82 12.20 12.82 343,180 +0.96(+8.09%)
Nov 29, 2011 11.85 12.03 11.73 11.86 201,059 +0.04(+0.34%)
Nov 28, 2011 11.62 11.87 11.57 11.82 246,341 +0.57(+5.07%)
Nov 25, 2011 11.50 11.66 11.24 11.25 164,895 -0.22(-1.92%)
Nov 23, 2011 11.76 11.83 11.46 11.47 236,249 -0.37(-3.12%)
Nov 22, 2011 12.13 12.26 11.84 11.84 273,647 -0.29(-2.39%)
Nov 21, 2011 12.29 12.40 11.95 12.13 211,653 -0.31(-2.49%)
Nov 18, 2011 12.47 12.58 12.26 12.44 150,900 -0.03(-0.24%)
Nov 17, 2011 12.81 12.83 12.37 12.47 253,790 -0.31(-2.43%)
Nov 16, 2011 12.80 13.00 12.64 12.78 210,951 -0.12(-0.93%)
Nov 15, 2011 12.60 12.92 12.43 12.90 169,667 +0.29(+2.30%)
Nov 14, 2011 12.67 12.75 12.42 12.61 281,911 -0.11(-0.86%)
Nov 11, 2011 12.76 12.82 12.61 12.72 144,961 +0.10(+0.79%)
Nov 10, 2011 12.83 12.83 12.52 12.62 187,946 +0.05(+0.40%)
Nov 09, 2011 12.51 12.93 12.41 12.57 360,528 -0.56(-4.27%)
Nov 08, 2011 13.25 13.25 12.75 13.13 268,450 +0.01(+0.08%)
Nov 07, 2011 13.10 13.18 12.80 13.12 123,531 -0.06(-0.46%)
Nov 04, 2011 13.20 13.25 12.86 13.18 141,011 -0.12(-0.90%)
Nov 03, 2011 12.95 13.30 12.51 13.30 229,591 +0.47(+3.66%)
Nov 02, 2011 12.71 12.93 12.57 12.83 217,558 +0.29(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.