Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

21.45 USD +0.20 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 14.25 14.25 14.06 14.12 87,349 -0.12(-0.84%)
Nov 29, 2012 14.14 14.34 14.08 14.24 136,125 +0.17(+1.21%)
Nov 28, 2012 14.12 14.21 14.01 14.07 90,771 -0.03(-0.21%)
Nov 27, 2012 14.20 14.39 13.92 14.10 88,760 -0.07(-0.49%)
Nov 26, 2012 14.06 14.27 14.00 14.17 134,002 -0.01(-0.07%)
Nov 23, 2012 14.04 14.23 14.03 14.18 39,769 +0.16(+1.14%)
Nov 21, 2012 14.13 14.13 13.83 14.02 71,158 -0.03(-0.21%)
Nov 20, 2012 14.18 14.18 13.77 14.05 146,228 -0.10(-0.71%)
Nov 19, 2012 14.30 14.38 14.03 14.15 116,506 +0.02(+0.14%)
Nov 16, 2012 14.00 14.17 13.65 14.13 173,526 +0.13(+0.93%)
Nov 15, 2012 13.52 14.14 13.49 14.00 180,955 +0.48(+3.55%)
Nov 14, 2012 13.93 14.00 13.50 13.52 251,285 -0.48(-3.43%)
Nov 13, 2012 13.94 14.18 13.90 14.00 154,032 +0.03(+0.21%)
Nov 12, 2012 13.76 14.04 13.76 13.97 117,835 +0.10(+0.72%)
Nov 09, 2012 13.84 13.97 13.50 13.87 257,910 -0.05(-0.36%)
Nov 08, 2012 14.25 14.42 13.70 13.92 263,711 -0.34(-2.38%)
Nov 07, 2012 14.27 14.37 14.02 14.26 303,610 -0.19(-1.31%)
Nov 06, 2012 14.51 14.60 14.45 14.45 68,777 +0.00(+0.00%)
Nov 05, 2012 14.43 14.60 14.40 14.45 150,464 -0.07(-0.48%)
Nov 02, 2012 14.81 14.82 14.52 14.52 108,128 -0.15(-1.02%)
Nov 01, 2012 14.34 14.79 14.34 14.67 146,534 +0.27(+1.87%)
Oct 31, 2012 14.41 14.85 14.40 14.40 202,325 +0.00(+0.00%)
Oct 26, 2012 14.64 14.40 14.40 14.40 106,600 -0.20(-1.37%)
Oct 25, 2012 14.54 14.68 14.45 14.60 67,578 +0.00(+0.00%)
Oct 24, 2012 14.42 14.65 14.40 14.60 107,585 +0.12(+0.83%)
Oct 23, 2012 14.90 14.90 14.27 14.48 238,213 -1.10(-7.06%)
Oct 19, 2012 15.50 15.70 15.30 15.58 324,237 +0.07(+0.45%)
Oct 18, 2012 15.49 15.54 15.46 15.51 190,046 +0.08(+0.52%)
Oct 17, 2012 15.37 15.48 15.35 15.43 137,943 +0.08(+0.52%)
Oct 16, 2012 15.19 15.35 15.15 15.35 137,718 +0.25(+1.66%)
Oct 15, 2012 15.18 15.28 15.00 15.10 137,238 -0.01(-0.07%)
Oct 12, 2012 15.17 15.17 15.00 15.11 107,163 +0.01(+0.07%)
Oct 11, 2012 15.01 15.15 14.90 15.10 121,235 +0.20(+1.34%)
Oct 10, 2012 14.87 15.04 14.83 14.90 112,046 +0.12(+0.81%)
Oct 09, 2012 15.02 15.02 14.75 14.78 87,445 -0.19(-1.27%)
Oct 08, 2012 14.99 15.03 14.88 14.97 61,813 -0.04(-0.27%)
Oct 05, 2012 14.99 15.10 14.91 15.01 84,616 +0.01(+0.07%)
Oct 04, 2012 14.96 15.07 14.95 15.00 63,287 +0.02(+0.13%)
Oct 03, 2012 14.84 15.00 14.84 14.98 104,340 +0.12(+0.81%)
Oct 02, 2012 14.78 15.02 14.78 14.86 100,847 +0.08(+0.54%)
Oct 01, 2012 14.80 14.99 14.74 14.78 75,326 +0.00(+0.00%)
Sep 28, 2012 14.80 14.92 14.63 14.78 68,158 -0.03(-0.20%)
Sep 27, 2012 14.65 14.83 14.61 14.81 147,488 +0.20(+1.37%)
Sep 26, 2012 14.65 14.81 14.59 14.61 87,140 -0.05(-0.34%)
Sep 25, 2012 14.91 14.98 14.63 14.66 138,722 -0.24(-1.61%)
Sep 24, 2012 14.85 14.99 14.83 14.90 161,307 +0.03(+0.20%)
Sep 21, 2012 14.96 15.03 14.85 14.87 168,586 -0.05(-0.34%)
Sep 20, 2012 14.85 15.04 14.85 14.92 169,045 +0.02(+0.13%)
Sep 19, 2012 14.66 14.99 14.66 14.90 98,249 +0.26(+1.78%)
Sep 18, 2012 14.85 15.10 14.55 14.64 387,494 -0.55(-3.62%)
Sep 17, 2012 15.11 15.23 14.88 15.19 110,273 +0.08(+0.53%)
Sep 14, 2012 15.03 15.31 15.02 15.11 135,346 +0.07(+0.47%)
Sep 13, 2012 14.90 15.10 14.80 15.04 82,669 +0.11(+0.74%)
Sep 12, 2012 14.87 15.00 14.85 14.93 50,315 +0.06(+0.40%)
Sep 11, 2012 15.02 15.12 14.80 14.87 106,550 -0.13(-0.87%)
Sep 10, 2012 14.98 15.12 14.95 15.00 161,200 +0.01(+0.07%)
Sep 07, 2012 14.82 15.00 14.81 14.99 101,183 +0.18(+1.22%)
Sep 06, 2012 14.65 14.84 14.60 14.81 111,833 +0.20(+1.37%)
Sep 05, 2012 14.68 14.80 14.55 14.61 80,386 -0.13(-0.88%)
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.