Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.01 USD -0.27 (-1.11%)
Official Closing Price Updated: 4:47 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.86 15.38 14.86 15.32 196,119 +0.53(+3.58%)
Jan 28, 2016 14.84 14.93 14.46 14.79 158,928 +0.01(+0.07%)
Jan 27, 2016 14.73 14.83 14.49 14.78 110,913 +0.11(+0.75%)
Jan 26, 2016 14.55 14.81 14.50 14.67 149,745 +0.12(+0.82%)
Jan 25, 2016 14.67 14.99 14.55 14.55 119,582 -0.08(-0.55%)
Jan 22, 2016 14.43 14.90 14.00 14.63 210,146 +0.44(+3.10%)
Jan 21, 2016 14.06 14.47 14.06 14.19 133,378 +0.15(+1.07%)
Jan 20, 2016 14.29 14.38 13.65 14.04 382,702 -0.47(-3.24%)
Jan 19, 2016 14.78 15.15 14.42 14.51 202,597 -0.72(-4.73%)
Jan 15, 2016 15.22 15.23 15.23 15.23 200,000 -0.27(-1.74%)
Jan 14, 2016 15.01 15.52 14.77 15.50 160,131 +0.38(+2.51%)
Jan 13, 2016 15.50 15.79 14.85 15.12 249,029 -0.17(-1.11%)
Jan 12, 2016 15.76 15.80 15.24 15.29 91,619 -0.23(-1.48%)
Jan 11, 2016 15.83 15.90 15.24 15.52 154,706 -0.13(-0.83%)
Jan 08, 2016 15.54 15.81 15.40 15.65 123,499 +0.31(+2.02%)
Jan 07, 2016 15.36 15.40 15.22 15.34 82,728 -0.14(-0.90%)
Jan 06, 2016 15.73 15.90 15.48 15.48 224,950 -0.35(-2.21%)
Jan 05, 2016 16.00 16.09 15.78 15.83 104,374 -0.17(-1.06%)
Jan 04, 2016 15.83 16.07 15.78 16.00 91,012 +0.11(+0.69%)
Dec 31, 2015 15.77 15.89 15.89 15.89 72,400 -0.02(-0.13%)
Dec 30, 2015 16.03 16.12 15.84 15.91 96,776 -0.11(-0.69%)
Dec 29, 2015 15.76 16.15 15.76 16.02 76,591 +0.19(+1.20%)
Dec 28, 2015 15.93 16.10 15.76 15.83 97,671 -0.25(-1.55%)
Dec 24, 2015 16.08 16.08 16.08 16.08 47,700 +0.02(+0.12%)
Dec 23, 2015 15.87 16.09 15.85 16.06 84,694 +0.21(+1.32%)
Dec 22, 2015 15.60 15.98 15.55 15.85 193,555 +0.35(+2.26%)
Dec 21, 2015 15.45 15.53 15.35 15.50 110,684 -0.01(-0.06%)
Dec 18, 2015 15.53 15.64 15.29 15.51 83,810 -0.11(-0.70%)
Dec 17, 2015 15.72 15.72 15.42 15.62 120,728 +0.00(+0.00%)
Dec 16, 2015 15.47 15.77 15.47 15.62 88,616 +0.30(+1.96%)
Dec 15, 2015 15.10 15.55 15.10 15.32 166,056 +0.17(+1.12%)
Dec 14, 2015 15.59 15.67 15.10 15.15 367,035 -0.52(-3.32%)
Dec 11, 2015 15.59 15.77 15.11 15.67 253,440 +0.08(+0.51%)
Dec 10, 2015 15.71 15.80 15.55 15.59 54,817 -0.08(-0.51%)
Dec 09, 2015 15.92 15.99 15.63 15.67 106,303 -0.23(-1.45%)
Dec 08, 2015 16.00 16.10 15.76 15.90 79,660 -0.17(-1.06%)
Dec 07, 2015 15.90 16.20 15.90 16.07 162,358 +0.09(+0.56%)
Dec 04, 2015 15.74 16.04 15.74 15.98 70,171 +0.21(+1.33%)
Dec 03, 2015 15.89 15.92 15.59 15.77 135,265 -0.03(-0.19%)
Dec 02, 2015 15.94 15.94 15.76 15.80 99,724 -0.16(-1.00%)
Dec 01, 2015 16.17 16.17 15.91 15.96 89,194 -0.06(-0.37%)
Nov 30, 2015 16.20 16.24 16.00 16.02 81,941 -0.21(-1.29%)
Nov 27, 2015 16.22 16.24 16.14 16.23 27,376 +0.05(+0.31%)
Nov 25, 2015 16.20 16.18 16.18 16.18 62,300 -0.03(-0.19%)
Nov 24, 2015 16.13 16.30 15.91 16.21 89,194 +0.21(+1.31%)
Nov 23, 2015 15.79 16.00 15.75 16.00 75,298 +0.18(+1.14%)
Nov 20, 2015 15.85 15.90 15.65 15.82 163,724 -0.02(-0.13%)
Nov 19, 2015 15.94 15.99 15.75 15.84 84,455 -0.09(-0.56%)
Nov 18, 2015 16.06 16.06 15.79 15.93 69,573 -0.01(-0.06%)
Nov 17, 2015 16.00 16.03 15.78 15.94 90,533 -0.04(-0.25%)
Nov 16, 2015 16.00 16.11 15.68 15.98 207,784 -0.04(-0.25%)
Nov 13, 2015 16.05 16.13 15.95 16.02 157,201 +0.00(+0.00%)
Nov 12, 2015 16.24 16.24 16.00 16.02 98,113 -0.21(-1.29%)
Nov 11, 2015 16.14 16.32 16.11 16.23 105,157 +0.15(+0.93%)
Nov 10, 2015 16.18 16.33 16.00 16.08 106,174 -0.23(-1.41%)
Nov 09, 2015 16.25 16.34 16.16 16.31 101,787 +0.14(+0.87%)
Nov 06, 2015 16.11 16.23 16.00 16.17 124,057 +0.05(+0.31%)
Nov 05, 2015 16.05 16.25 16.00 16.12 209,361 +0.02(+0.12%)
Nov 04, 2015 16.12 16.32 16.01 16.10 170,827 -0.02(-0.12%)
Nov 03, 2015 16.20 16.21 16.06 16.12 128,165 -0.09(-0.56%)
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.