Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.17 14.25 13.90 13.96 288,251 +0.12(+0.87%)
Jun 28, 2012 13.28 13.93 13.28 13.84 411,878 +0.38(+2.82%)
Jun 27, 2012 13.35 13.49 13.30 13.46 178,163 +0.11(+0.82%)
Jun 26, 2012 13.20 13.47 13.02 13.35 252,819 +0.18(+1.37%)
Jun 25, 2012 12.75 13.32 12.75 13.17 266,531 +0.34(+2.65%)
Jun 22, 2012 12.67 13.02 12.43 12.83 3,635,353 +0.46(+3.72%)
Jun 21, 2012 12.95 12.95 12.34 12.37 463,802 -0.55(-4.26%)
Jun 20, 2012 12.72 13.08 12.72 12.92 327,179 +0.17(+1.33%)
Jun 19, 2012 12.76 13.03 12.74 12.75 393,714 +0.05(+0.39%)
Jun 18, 2012 12.56 12.80 12.52 12.70 253,751 +0.11(+0.87%)
Jun 15, 2012 12.46 12.69 12.42 12.59 266,722 +0.15(+1.21%)
Jun 14, 2012 12.54 12.58 12.27 12.44 296,226 -0.05(-0.40%)
Jun 13, 2012 12.36 12.55 12.25 12.49 286,958 +0.08(+0.64%)
Jun 12, 2012 12.28 12.42 12.12 12.41 296,544 +0.11(+0.89%)
Jun 11, 2012 12.82 12.82 12.25 12.30 512,688 -0.33(-2.61%)
Jun 08, 2012 12.50 12.71 12.50 12.63 401,215 +0.10(+0.80%)
Jun 07, 2012 13.40 13.45 12.53 12.53 330,144 -0.69(-5.22%)
Jun 06, 2012 12.88 13.24 12.79 13.22 178,948 +0.49(+3.85%)
Jun 05, 2012 12.55 12.76 12.52 12.73 225,981 +0.16(+1.27%)
Jun 04, 2012 12.69 12.73 12.50 12.57 187,563 -0.05(-0.40%)
Jun 01, 2012 12.86 12.92 12.61 12.62 210,906 -0.50(-3.81%)
May 31, 2012 13.01 13.14 12.81 13.12 204,569 +0.09(+0.69%)
May 30, 2012 13.01 13.14 12.95 13.03 191,547 -0.10(-0.76%)
May 29, 2012 13.19 13.21 13.00 13.13 139,994 +0.01(+0.08%)
May 25, 2012 13.15 13.20 13.03 13.12 154,038 -0.03(-0.23%)
May 24, 2012 13.10 13.15 12.99 13.15 206,357 +0.19(+1.47%)
May 23, 2012 12.60 13.00 12.51 12.96 271,737 +0.20(+1.57%)
May 22, 2012 12.70 12.84 12.52 12.76 295,912 +0.11(+0.87%)
May 21, 2012 12.25 12.73 12.25 12.65 286,410 +0.48(+3.94%)
May 18, 2012 12.31 12.51 12.14 12.17 459,787 -0.12(-0.98%)
May 17, 2012 12.52 12.63 12.24 12.29 326,191 -0.23(-1.84%)
May 16, 2012 12.77 13.01 12.52 12.52 310,292 -0.09(-0.71%)
May 15, 2012 12.55 12.78 12.47 12.61 342,617 +0.01(+0.08%)
May 14, 2012 12.80 12.87 12.54 12.60 302,150 -0.33(-2.55%)
May 11, 2012 12.83 13.08 12.81 12.93 294,321 -0.05(-0.39%)
May 10, 2012 13.54 13.54 12.81 12.98 645,364 -0.41(-3.06%)
May 09, 2012 13.59 13.60 13.00 13.39 543,839 -0.29(-2.12%)
May 08, 2012 13.74 13.84 13.64 13.68 244,741 -0.13(-0.94%)
May 07, 2012 13.76 13.98 13.34 13.81 361,588 -0.05(-0.36%)
May 04, 2012 14.01 14.05 13.69 13.86 340,050 -0.16(-1.14%)
May 03, 2012 14.31 14.33 13.97 14.02 289,779 -0.29(-2.03%)
May 02, 2012 14.57 14.71 14.30 14.31 354,296 -0.39(-2.65%)
May 01, 2012 14.66 14.95 14.56 14.70 246,315 +0.02(+0.14%)
Apr 30, 2012 14.95 14.95 14.68 14.68 146,935 -0.23(-1.54%)
Apr 27, 2012 14.97 14.97 14.64 14.91 130,223 +0.03(+0.20%)
Apr 26, 2012 14.80 14.92 14.56 14.88 215,763 +0.19(+1.29%)
Apr 25, 2012 14.67 14.83 14.51 14.69 161,104 +0.16(+1.10%)
Apr 24, 2012 14.33 14.56 14.29 14.53 139,443 +0.21(+1.47%)
Apr 23, 2012 14.45 14.58 14.20 14.32 207,809 -0.43(-2.92%)
Apr 20, 2012 14.97 14.97 14.75 14.75 232,830 -0.37(-2.45%)
Apr 19, 2012 15.07 15.16 14.85 15.12 351,429 +0.13(+0.87%)
Apr 18, 2012 15.00 15.11 14.85 14.99 210,692 -0.03(-0.20%)
Apr 17, 2012 14.82 15.14 14.79 15.02 423,093 +0.28(+1.90%)
Apr 16, 2012 14.66 14.82 14.57 14.74 117,022 +0.20(+1.38%)
Apr 13, 2012 14.80 14.84 14.54 14.54 151,431 -0.36(-2.42%)
Apr 12, 2012 14.78 15.01 14.67 14.90 198,477 +0.20(+1.36%)
Apr 11, 2012 14.49 14.79 14.45 14.70 206,268 +0.45(+3.16%)
Apr 10, 2012 14.56 14.64 14.15 14.25 338,035 -0.31(-2.13%)
Apr 09, 2012 14.61 14.74 14.55 14.56 137,847 -0.26(-1.75%)
Apr 05, 2012 14.81 15.02 14.76 14.82 110,048 -0.04(-0.27%)
Apr 04, 2012 14.68 15.00 14.64 14.86 165,742 +0.09(+0.61%)
Apr 03, 2012 15.13 15.13 14.68 14.77 231,071 -0.37(-2.44%)
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.