Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.28 USD -0.04 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.23 17.62 17.15 17.53 114,915 +0.37(+2.16%)
Jun 27, 2013 17.25 17.55 17.15 17.16 174,763 +0.00(+0.00%)
Jun 26, 2013 17.24 17.50 17.12 17.16 165,891 -0.02(-0.12%)
Jun 25, 2013 16.81 17.25 16.74 17.18 131,642 +0.45(+2.69%)
Jun 24, 2013 16.80 16.90 16.56 16.73 129,198 -0.13(-0.77%)
Jun 21, 2013 16.77 16.91 16.57 16.86 102,316 +0.21(+1.26%)
Jun 20, 2013 17.05 17.06 16.61 16.65 192,943 -0.45(-2.63%)
Jun 19, 2013 17.15 17.25 16.85 17.10 102,441 -0.11(-0.64%)
Jun 18, 2013 17.40 17.47 17.12 17.21 132,067 -0.06(-0.35%)
Jun 17, 2013 17.31 17.48 17.21 17.27 125,450 +0.17(+0.99%)
Jun 14, 2013 17.11 17.29 17.00 17.10 120,930 -0.06(-0.35%)
Jun 13, 2013 16.85 17.24 16.84 17.16 108,505 +0.30(+1.78%)
Jun 12, 2013 16.91 16.96 16.80 16.86 59,830 -0.02(-0.12%)
Jun 11, 2013 17.09 17.13 16.86 16.88 71,363 -0.25(-1.46%)
Jun 10, 2013 17.17 17.19 17.00 17.13 104,459 +0.09(+0.53%)
Jun 07, 2013 16.81 17.10 16.77 17.04 131,480 +0.33(+1.97%)
Jun 06, 2013 16.48 16.73 16.48 16.71 150,618 +0.15(+0.91%)
Jun 05, 2013 17.20 17.24 16.00 16.56 365,050 -0.75(-4.33%)
Jun 04, 2013 17.37 17.49 17.18 17.31 134,413 -0.02(-0.12%)
Jun 03, 2013 17.25 17.42 17.11 17.33 148,762 +0.08(+0.46%)
May 31, 2013 17.25 17.44 17.20 17.25 97,761 -0.01(-0.06%)
May 30, 2013 17.23 17.50 17.21 17.26 156,945 +0.01(+0.06%)
May 29, 2013 17.40 17.47 17.21 17.25 133,111 -0.16(-0.92%)
May 28, 2013 17.66 17.79 17.31 17.41 180,861 -0.15(-0.85%)
May 24, 2013 17.47 17.63 17.26 17.56 106,264 +0.00(+0.00%)
May 23, 2013 17.50 17.64 17.25 17.56 149,772 -0.02(-0.11%)
May 22, 2013 17.70 17.85 17.52 17.58 145,256 -0.12(-0.68%)
May 21, 2013 17.75 17.95 17.65 17.70 110,084 -0.01(-0.06%)
May 20, 2013 17.87 17.93 17.54 17.71 171,298 -0.05(-0.28%)
May 17, 2013 17.75 17.81 17.54 17.76 176,364 +0.15(+0.85%)
May 16, 2013 17.62 17.79 17.53 17.61 133,264 -0.01(-0.06%)
May 15, 2013 17.82 18.00 17.50 17.62 202,798 -0.37(-2.06%)
May 13, 2013 17.75 17.99 17.71 17.99 226,455 +0.16(+0.90%)
May 10, 2013 17.62 17.84 17.50 17.83 207,956 +0.22(+1.25%)
May 09, 2013 17.58 17.75 17.25 17.61 247,615 +0.13(+0.74%)
May 08, 2013 17.09 17.65 16.81 17.48 376,613 +0.39(+2.28%)
May 07, 2013 17.00 17.12 16.90 17.09 166,645 +0.15(+0.89%)
May 06, 2013 16.75 17.05 16.73 16.94 215,900 +0.19(+1.13%)
May 03, 2013 16.58 16.83 16.57 16.75 153,369 +0.18(+1.09%)
May 02, 2013 16.54 16.68 16.42 16.57 87,452 +0.04(+0.24%)
May 01, 2013 16.82 16.92 16.50 16.53 128,627 -0.38(-2.25%)
Apr 30, 2013 16.93 16.95 16.80 16.91 182,222 +0.05(+0.30%)
Apr 29, 2013 16.85 16.92 16.75 16.86 138,259 +0.08(+0.48%)
Apr 26, 2013 16.70 16.83 16.55 16.78 113,412 +0.09(+0.54%)
Apr 25, 2013 16.60 16.80 16.50 16.69 150,540 +0.09(+0.54%)
Apr 24, 2013 16.48 16.70 16.43 16.60 122,085 +0.04(+0.24%)
Apr 23, 2013 16.55 16.61 16.46 16.56 154,328 +0.12(+0.73%)
Apr 22, 2013 16.37 16.58 16.21 16.44 128,537 +0.13(+0.80%)
Apr 19, 2013 16.24 16.45 16.14 16.31 238,781 -0.44(-2.63%)
Apr 18, 2013 16.75 16.85 16.64 16.75 384,380 -0.07(-0.42%)
Apr 17, 2013 16.80 16.87 16.60 16.82 284,025 +0.02(+0.12%)
Apr 16, 2013 16.55 16.90 16.55 16.80 231,710 +0.34(+2.07%)
Apr 15, 2013 16.59 16.62 16.25 16.46 241,699 -0.12(-0.72%)
Apr 12, 2013 16.44 16.67 16.42 16.58 111,149 +0.17(+1.04%)
Apr 11, 2013 16.58 16.60 16.36 16.41 242,065 -0.13(-0.79%)
Apr 10, 2013 16.34 16.68 16.28 16.54 243,258 +0.29(+1.78%)
Apr 09, 2013 16.12 16.29 16.10 16.25 227,798 +0.20(+1.25%)
Apr 08, 2013 16.10 16.18 16.01 16.05 167,517 +0.04(+0.25%)
Apr 05, 2013 15.97 16.10 15.69 16.01 135,743 -0.10(-0.62%)
Apr 04, 2013 15.80 16.23 15.77 16.11 134,545 +0.39(+2.48%)
Apr 03, 2013 15.98 16.12 15.68 15.72 147,050 -0.32(-2.00%)
Apr 02, 2013 15.94 16.10 15.86 16.04 136,456 +0.17(+1.07%)
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.