Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

25.31 USD -0.05 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 12.57 13.04 12.46 12.54 344,836 -0.52(-3.98%)
Oct 31, 2011 13.45 13.50 13.06 13.06 268,629 -0.44(-3.26%)
Oct 28, 2011 13.84 13.94 13.36 13.50 253,410 -0.34(-2.46%)
Oct 27, 2011 13.20 13.99 13.20 13.84 508,014 +0.50(+3.75%)
Oct 26, 2011 13.32 13.40 13.03 13.34 362,706 +0.19(+1.44%)
Oct 25, 2011 13.32 13.52 13.10 13.15 247,059 -0.24(-1.79%)
Oct 24, 2011 13.39 13.69 13.26 13.39 315,870 +0.06(+0.45%)
Oct 21, 2011 13.68 13.73 13.17 13.33 816,610 -0.51(-3.68%)
Oct 20, 2011 13.73 13.91 13.50 13.84 344,357 +0.20(+1.47%)
Oct 19, 2011 13.98 14.00 13.52 13.64 345,058 -0.19(-1.37%)
Oct 18, 2011 13.40 13.89 13.23 13.83 307,174 +0.55(+4.14%)
Oct 17, 2011 13.70 13.77 13.25 13.28 260,052 -0.40(-2.92%)
Oct 14, 2011 13.42 13.75 13.30 13.68 273,990 +0.42(+3.17%)
Oct 13, 2011 13.10 13.31 12.82 13.26 199,600 +0.12(+0.91%)
Oct 12, 2011 13.00 13.30 13.00 13.14 393,646 +0.20(+1.55%)
Oct 11, 2011 12.44 12.95 12.42 12.94 321,323 +0.50(+4.02%)
Oct 10, 2011 12.11 12.44 11.99 12.44 230,953 +0.56(+4.71%)
Oct 07, 2011 12.26 12.26 11.84 11.88 226,012 -0.23(-1.90%)
Oct 06, 2011 12.12 12.12 11.90 12.11 344,479 -0.13(-1.06%)
Oct 05, 2011 12.72 12.72 12.08 12.24 281,574 -0.38(-3.01%)
Oct 04, 2011 11.45 12.69 11.21 12.62 524,073 +1.11(+9.64%)
Oct 03, 2011 12.26 12.35 11.51 11.51 335,278 -0.67(-5.50%)
Sep 30, 2011 12.25 12.54 12.17 12.18 272,430 -0.31(-2.48%)
Sep 29, 2011 12.27 12.49 11.98 12.49 262,159 +0.50(+4.17%)
Sep 28, 2011 12.66 12.66 11.93 11.99 369,304 -0.64(-5.07%)
Sep 27, 2011 12.67 13.03 12.49 12.63 231,943 +0.16(+1.28%)
Sep 26, 2011 12.35 12.48 11.95 12.47 171,203 +0.29(+2.38%)
Sep 23, 2011 11.80 12.19 11.77 12.18 268,300 +0.38(+3.22%)
Sep 22, 2011 12.12 12.22 11.77 11.80 382,173 -0.38(-3.12%)
Sep 21, 2011 12.50 12.83 12.15 12.18 229,105 -0.29(-2.33%)
Sep 20, 2011 12.71 12.78 12.41 12.47 159,722 -0.17(-1.34%)
Sep 19, 2011 12.72 12.78 12.52 12.64 184,786 -0.31(-2.39%)
Sep 16, 2011 13.15 13.20 12.80 12.95 196,870 -0.11(-0.84%)
Sep 15, 2011 13.00 13.12 12.83 13.06 169,097 +0.20(+1.56%)
Sep 14, 2011 12.73 13.07 12.42 12.86 176,138 +0.27(+2.14%)
Sep 13, 2011 12.50 12.71 12.35 12.59 176,498 +0.11(+0.88%)
Sep 12, 2011 12.12 12.55 12.06 12.48 144,797 +0.24(+1.96%)
Sep 09, 2011 12.56 12.66 12.12 12.24 250,102 -0.47(-3.70%)
Sep 08, 2011 13.00 13.32 12.64 12.71 167,389 -0.36(-2.75%)
Sep 07, 2011 12.87 13.09 12.76 13.07 201,615 +0.44(+3.48%)
Sep 06, 2011 12.43 12.70 12.32 12.63 238,590 -0.07(-0.55%)
Sep 02, 2011 13.00 13.15 12.69 12.70 221,523 -0.55(-4.15%)
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.