Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

20.22 USD +0.37 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.38 21.12 20.06 20.65 383,834 +0.27(+1.32%)
Oct 30, 2019 20.29 20.47 20.14 20.38 361,080 +0.13(+0.64%)
Oct 29, 2019 19.66 20.26 19.66 20.25 350,584 +0.47(+2.38%)
Oct 28, 2019 19.84 19.89 19.62 19.78 317,789 +0.06(+0.30%)
Oct 25, 2019 19.53 19.85 19.53 19.72 281,000 +0.19(+0.97%)
Oct 24, 2019 19.70 19.70 19.42 19.53 173,559 -0.03(-0.15%)
Oct 23, 2019 19.48 19.63 19.42 19.56 90,946 +0.09(+0.46%)
Oct 22, 2019 19.51 19.68 19.37 19.47 101,364 +0.07(+0.36%)
Oct 21, 2019 19.52 19.63 19.30 19.40 93,724 -0.08(-0.41%)
Oct 18, 2019 19.49 19.53 19.29 19.48 81,700 -0.01(-0.05%)
Oct 17, 2019 19.62 19.79 19.46 19.49 120,932 -0.18(-0.92%)
Oct 16, 2019 19.61 19.85 19.56 19.67 155,157 -0.34(-1.70%)
Oct 15, 2019 19.81 20.10 19.76 20.01 209,974 +0.24(+1.21%)
Oct 14, 2019 19.59 19.85 19.54 19.77 162,090 +0.23(+1.18%)
Oct 11, 2019 19.59 19.72 19.50 19.54 152,500 +0.04(+0.21%)
Oct 10, 2019 19.50 19.72 19.40 19.50 89,828 +0.08(+0.41%)
Oct 09, 2019 19.25 19.48 19.25 19.42 55,781 +0.14(+0.73%)
Oct 08, 2019 19.31 19.42 19.17 19.28 69,833 -0.03(-0.16%)
Oct 07, 2019 19.35 19.44 19.16 19.31 108,799 -0.17(-0.87%)
Oct 04, 2019 19.35 19.48 19.27 19.48 63,900 +0.28(+1.46%)
Oct 03, 2019 19.06 19.27 19.03 19.20 112,647 +0.09(+0.47%)
Oct 02, 2019 19.73 19.79 19.04 19.11 138,325 -0.64(-3.24%)
Oct 01, 2019 19.79 19.82 19.38 19.75 217,255 +0.04(+0.20%)
Sep 30, 2019 19.79 19.94 19.50 19.71 276,879 -0.08(-0.40%)
Sep 27, 2019 19.71 19.84 19.50 19.79 188,700 +0.19(+0.97%)
Sep 26, 2019 19.59 19.72 19.49 19.60 115,333 +0.02(+0.10%)
Sep 25, 2019 19.17 19.63 19.10 19.58 121,811 +0.50(+2.62%)
Sep 24, 2019 19.05 19.17 19.01 19.08 83,738 +0.03(+0.16%)
Sep 23, 2019 19.05 19.17 19.01 19.05 77,557 -0.01(-0.05%)
Sep 20, 2019 19.10 19.30 19.06 19.06 127,500 -0.14(-0.73%)
Sep 19, 2019 19.25 19.45 19.17 19.20 61,367 -0.07(-0.36%)
Sep 18, 2019 19.32 19.33 19.10 19.27 49,828 +0.00(+0.00%)
Sep 17, 2019 19.18 19.37 19.11 19.27 77,105 +0.10(+0.52%)
Sep 16, 2019 19.09 19.25 19.08 19.17 102,067 +0.02(+0.10%)
Sep 13, 2019 19.25 19.25 18.93 19.15 88,300 +0.05(+0.26%)
Sep 12, 2019 18.92 19.15 18.77 19.10 100,497 +0.11(+0.58%)
Sep 11, 2019 18.84 19.04 18.70 18.99 88,738 +0.22(+1.17%)
Sep 10, 2019 18.96 18.99 18.71 18.77 81,587 -0.14(-0.74%)
Sep 09, 2019 18.86 18.95 18.61 18.91 78,620 +0.05(+0.27%)
Sep 06, 2019 18.77 18.90 18.70 18.86 98,000 +0.04(+0.21%)
Sep 05, 2019 18.98 19.06 18.80 18.82 148,302 +0.04(+0.21%)
Sep 04, 2019 18.71 18.82 18.60 18.78 92,773 +0.22(+1.19%)
Sep 03, 2019 18.60 18.62 18.21 18.56 135,800 -0.18(-0.96%)
Aug 30, 2019 18.58 18.74 18.45 18.74 97,600 +0.25(+1.35%)
Aug 29, 2019 18.60 18.76 18.46 18.49 102,967 -0.11(-0.59%)
Aug 28, 2019 18.56 18.67 18.42 18.60 81,033 +0.16(+0.87%)
Aug 27, 2019 18.79 18.79 18.36 18.44 95,329 -0.28(-1.50%)
Aug 26, 2019 18.65 18.87 18.65 18.72 92,486 +0.10(+0.54%)
Aug 23, 2019 18.63 18.77 18.50 18.62 116,600 -0.10(-0.53%)
Aug 22, 2019 18.75 18.87 18.67 18.72 93,011 -0.10(-0.53%)
Aug 21, 2019 19.00 19.04 18.79 18.82 109,142 -0.12(-0.63%)
Aug 20, 2019 18.81 18.96 18.76 18.94 107,272 +0.08(+0.42%)
Aug 19, 2019 18.96 19.15 18.78 18.86 92,267 +0.13(+0.69%)
Aug 16, 2019 18.34 18.82 18.34 18.73 56,600 +0.39(+2.13%)
Aug 15, 2019 18.37 18.61 18.32 18.34 161,964 -0.08(-0.43%)
Aug 14, 2019 18.48 18.51 18.26 18.42 154,962 -0.26(-1.39%)
Aug 13, 2019 18.45 18.82 18.45 18.68 100,252 +0.18(+0.97%)
Aug 12, 2019 18.77 18.99 18.50 18.50 104,177 -0.40(-2.12%)
Aug 09, 2019 19.19 19.32 18.83 18.90 200,100 -0.42(-2.17%)
Aug 08, 2019 19.57 19.62 19.22 19.32 165,568 -0.03(-0.16%)
Aug 07, 2019 18.69 19.42 18.66 19.35 503,548 +0.70(+3.75%)
Aug 06, 2019 18.56 18.71 18.33 18.65 303,499 +0.24(+1.30%)
Aug 05, 2019 18.61 18.73 18.32 18.41 299,400 -0.50(-2.64%)
Aug 02, 2019 18.50 18.94 18.09 18.91 272,500 -0.24(-1.25%)
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.