Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.01 USD -0.27 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.00 19.10 18.97 19.09 39,383 +0.09(+0.47%)
Nov 27, 2013 18.95 19.00 18.88 19.00 55,675 +0.07(+0.37%)
Nov 26, 2013 18.90 18.94 18.85 18.93 68,412 +0.03(+0.16%)
Nov 25, 2013 19.00 19.00 18.80 18.90 91,015 -0.02(-0.11%)
Nov 22, 2013 18.59 18.92 18.59 18.92 103,822 +0.32(+1.72%)
Nov 21, 2013 18.54 18.64 18.40 18.60 50,572 +0.15(+0.81%)
Nov 20, 2013 18.50 18.69 18.02 18.45 101,061 +0.06(+0.33%)
Nov 19, 2013 18.45 18.45 18.28 18.39 92,927 -0.06(-0.33%)
Nov 18, 2013 18.53 18.53 18.37 18.45 80,621 -0.02(-0.11%)
Nov 15, 2013 18.54 18.57 18.40 18.47 60,779 -0.01(-0.05%)
Nov 14, 2013 18.41 18.69 18.22 18.48 82,276 +0.00(+0.00%)
Nov 12, 2013 18.72 18.79 18.40 18.48 110,660 -0.30(-1.60%)
Nov 11, 2013 18.82 18.92 18.64 18.78 80,581 -0.11(-0.58%)
Nov 08, 2013 18.50 18.90 18.42 18.89 112,646 +0.45(+2.44%)
Nov 07, 2013 18.59 18.75 18.02 18.44 170,570 -0.18(-0.97%)
Nov 06, 2013 18.72 18.89 18.51 18.62 88,038 -0.07(-0.37%)
Nov 05, 2013 18.97 18.97 18.69 18.69 83,288 -0.30(-1.58%)
Nov 04, 2013 19.00 19.16 18.79 18.99 91,311 -0.01(-0.05%)
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.