Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.32 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 15.35 15.70 15.35 15.50 210,895 +0.20(+1.31%)
Apr 27, 2018 15.10 15.50 14.80 15.30 405,098 +0.30(+2.00%)
Apr 26, 2018 15.65 15.65 14.60 15.00 702,716 -0.55(-3.54%)
Apr 25, 2018 16.05 16.15 15.40 15.55 675,563 -0.60(-3.72%)
Apr 24, 2018 16.25 16.32 15.90 16.15 228,097 -0.10(-0.62%)
Apr 23, 2018 16.20 16.35 16.05 16.25 223,177 +0.00(+0.00%)
Apr 20, 2018 16.10 16.30 16.05 16.25 153,440 +0.10(+0.62%)
Apr 19, 2018 16.10 16.25 16.01 16.15 120,765 +0.05(+0.31%)
Apr 18, 2018 16.25 16.30 16.10 16.10 151,591 -0.50(-3.01%)
Apr 17, 2018 16.85 16.85 16.55 16.60 186,090 -0.20(-1.19%)
Apr 16, 2018 16.55 16.85 16.45 16.80 227,740 +0.40(+2.44%)
Apr 13, 2018 16.55 16.62 16.40 16.40 71,516 -0.20(-1.20%)
Apr 12, 2018 16.45 16.60 16.35 16.60 76,596 +0.20(+1.22%)
Apr 11, 2018 16.25 16.45 16.25 16.40 72,813 +0.05(+0.31%)
Apr 10, 2018 16.25 16.50 16.25 16.35 109,780 +0.10(+0.62%)
Apr 09, 2018 16.30 16.40 16.23 16.25 116,710 -0.10(-0.61%)
Apr 06, 2018 16.55 16.62 16.30 16.35 157,524 -0.10(-0.61%)
Apr 05, 2018 16.50 16.60 16.35 16.45 77,976 +0.00(+0.00%)
Apr 04, 2018 16.10 16.55 16.10 16.45 134,764 +0.20(+1.23%)
Apr 03, 2018 16.10 16.30 16.10 16.25 135,963 +0.05(+0.31%)
Apr 02, 2018 16.40 16.46 15.70 16.20 344,227 -0.20(-1.22%)
Mar 29, 2018 16.40 16.40 16.40 0 -0.10(-0.61%)
Mar 28, 2018 16.45 16.55 16.30 16.50 108,284 +0.10(+0.61%)
Mar 27, 2018 16.80 16.85 16.40 16.40 162,916 -0.35(-2.09%)
Mar 26, 2018 16.70 16.90 16.55 16.75 163,267 +0.25(+1.52%)
Mar 23, 2018 16.70 16.77 16.40 16.50 183,293 -0.20(-1.20%)
Mar 22, 2018 16.85 16.85 16.70 16.70 89,564 -0.15(-0.89%)
Mar 21, 2018 16.80 17.00 16.70 16.85 124,735 +0.10(+0.60%)
Mar 20, 2018 16.75 16.90 16.70 16.75 79,658 -0.10(-0.59%)
Mar 19, 2018 16.85 16.85 16.66 16.85 64,648 +0.10(+0.60%)
Mar 16, 2018 16.80 16.90 16.66 16.75 193,319 +0.00(+0.00%)
Mar 15, 2018 16.90 16.90 16.55 16.75 122,725 -0.15(-0.89%)
Mar 14, 2018 16.90 16.90 16.75 16.90 53,829 +0.00(+0.00%)
Mar 13, 2018 16.95 16.95 16.79 16.90 126,822 +0.00(+0.00%)
Mar 12, 2018 16.90 16.90 16.70 16.90 92,801 +0.10(+0.60%)
Mar 09, 2018 16.60 16.80 16.50 16.80 97,153 +0.25(+1.51%)
Mar 08, 2018 16.50 16.65 16.35 16.55 233,631 +0.20(+1.22%)
Mar 07, 2018 16.30 16.35 282,548 -0.05(-0.30%)
Mar 06, 2018 16.50 16.65 16.35 16.40 200,359 -0.10(-0.61%)
Mar 05, 2018 16.60 16.60 16.30 16.50 135,638 -0.05(-0.30%)
Mar 02, 2018 16.45 16.70 16.40 16.55 97,624 +0.00(+0.00%)
Mar 01, 2018 17.00 17.00 16.48 16.55 116,655 -0.15(-0.90%)
Feb 28, 2018 16.65 16.85 16.45 16.70 136,114 +0.20(+1.21%)
Feb 27, 2018 16.50 16.65 16.35 16.50 144,661 +0.00(+0.00%)
Feb 26, 2018 16.50 16.58 16.25 16.50 171,359 +0.05(+0.30%)
Feb 23, 2018 16.55 16.59 16.40 16.45 111,023 -0.10(-0.60%)
Feb 22, 2018 16.60 16.70 16.45 16.55 55,383 -0.05(-0.30%)
Feb 21, 2018 16.45 16.80 16.40 16.60 127,281 +0.15(+0.91%)
Feb 20, 2018 16.60 16.70 16.35 16.45 172,388 +0.00(+0.00%)
Feb 16, 2018 16.45 16.45 16.45 0 -0.20(-1.20%)
Feb 15, 2018 16.75 16.77 16.60 16.65 50,826 -0.15(-0.89%)
Feb 14, 2018 16.30 16.80 16.30 16.80 154,507 +0.40(+2.44%)
Feb 13, 2018 16.25 16.50 16.25 16.40 124,149 -0.10(-0.61%)
Feb 12, 2018 16.45 16.50 16.30 16.50 94,483 +0.10(+0.61%)
Feb 09, 2018 16.50 16.50 16.10 16.40 249,834 +0.05(+0.31%)
Feb 08, 2018 16.50 16.51 16.35 16.35 126,669 -0.10(-0.61%)
Feb 07, 2018 16.55 16.76 16.45 16.45 141,814 -0.15(-0.90%)
Feb 06, 2018 16.35 16.80 16.15 16.60 240,768 +0.02(+0.15%)
Feb 05, 2018 16.85 16.85 16.50 16.58 223,316 -0.32(-1.92%)
Feb 02, 2018 17.00 17.05 16.85 16.90 186,892 -0.10(-0.59%)
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.