Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

21.37 USD -0.04 (-0.19%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.27 18.50 18.11 18.45 125,001 +0.25(+1.37%)
Oct 30, 2014 18.17 18.34 17.97 18.20 91,363 +0.13(+0.72%)
Oct 29, 2014 17.75 18.10 17.75 18.07 75,035 +0.28(+1.57%)
Oct 28, 2014 17.80 17.89 17.72 17.79 53,476 +0.05(+0.28%)
Oct 27, 2014 17.80 17.75 17.75 17.74 85,711 -0.01(-0.06%)
Oct 24, 2014 17.91 17.92 17.69 17.75 64,998 -0.10(-0.56%)
Oct 23, 2014 18.00 18.07 17.83 17.85 121,624 -0.13(-0.72%)
Oct 22, 2014 18.18 18.19 17.91 17.98 134,049 -0.19(-1.05%)
Oct 21, 2014 17.96 18.21 17.84 18.17 110,424 -0.15(-0.82%)
Oct 20, 2014 17.91 18.36 17.89 18.32 132,285 +0.43(+2.40%)
Oct 17, 2014 18.00 18.17 17.84 17.89 115,806 +0.05(+0.28%)
Oct 16, 2014 17.22 17.91 17.16 17.84 86,997 +0.54(+3.12%)
Oct 15, 2014 17.50 17.67 17.05 17.30 288,609 -0.26(-1.48%)
Oct 14, 2014 17.48 17.76 17.35 17.56 151,331 -0.09(-0.51%)
Oct 13, 2014 17.96 17.99 17.53 17.65 164,610 -0.25(-1.40%)
Oct 10, 2014 17.80 17.97 17.68 17.90 122,529 +0.20(+1.13%)
Oct 09, 2014 17.65 17.85 17.65 17.70 171,189 -0.12(-0.67%)
Oct 08, 2014 17.69 17.88 17.52 17.82 78,175 +0.17(+0.96%)
Oct 07, 2014 17.63 17.79 17.55 17.65 56,171 -0.11(-0.62%)
Oct 06, 2014 18.13 18.13 17.72 17.76 65,950 -0.12(-0.67%)
Oct 03, 2014 17.67 17.93 17.61 17.88 56,273 +0.26(+1.48%)
Oct 02, 2014 17.53 17.70 17.34 17.62 87,781 +0.09(+0.51%)
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.