Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.44 USD -0.09 (-0.37%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 17.00 17.00 16.75 16.90 195,861 -0.05(-0.29%)
Jan 30, 2018 17.00 17.00 16.98 16.95 220,818 -0.10(-0.59%)
Jan 29, 2018 17.10 17.20 17.05 17.05 201,034 -0.10(-0.58%)
Jan 26, 2018 17.15 17.25 16.95 17.15 240,887 +0.05(+0.29%)
Jan 25, 2018 16.90 17.10 16.80 17.10 215,551 +0.35(+2.09%)
Jan 24, 2018 16.90 17.00 16.65 16.75 153,197 -0.15(-0.89%)
Jan 23, 2018 16.90 17.00 16.80 16.90 220,759 +0.00(+0.00%)
Jan 22, 2018 16.90 16.95 16.65 16.90 216,033 +0.00(+0.00%)
Jan 19, 2018 16.75 16.95 16.70 16.90 159,765 +0.10(+0.60%)
Jan 18, 2018 16.75 17.05 16.50 16.80 343,935 +0.00(+0.00%)
Jan 17, 2018 16.90 16.95 16.65 16.80 199,418 -0.40(-2.33%)
Jan 16, 2018 17.25 17.65 17.15 17.20 420,081 -0.30(-1.71%)
Jan 12, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 11, 2018 17.30 17.59 17.10 17.50 200,569 +0.30(+1.74%)
Jan 10, 2018 17.05 17.35 17.00 17.20 193,306 +0.00(+0.00%)
Jan 09, 2018 17.50 17.50 17.10 17.20 123,537 -0.20(-1.15%)
Jan 08, 2018 17.55 17.55 17.15 17.40 191,716 +0.00(+0.00%)
Jan 05, 2018 17.75 17.75 17.20 17.40 197,908 -0.15(-0.85%)
Jan 04, 2018 17.50 17.88 17.40 17.55 352,086 +0.15(+0.86%)
Jan 03, 2018 16.85 17.50 16.85 17.40 398,377 +0.50(+2.96%)
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.