Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.95 USD -0.05 (-0.20%)
Official Closing Price Updated: 7:27 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 24.95 25.02 24.80 24.95 114,903 -0.05(-0.20%)
Apr 08, 2021 24.69 25.00 24.36 25.00 151,855 +0.35(+1.42%)
Apr 07, 2021 24.16 24.68 24.06 24.65 140,103 +0.49(+2.03%)
Apr 06, 2021 23.49 24.17 23.46 24.16 137,705 +0.74(+3.16%)
Apr 05, 2021 23.41 23.56 23.05 23.42 188,172 +0.00(+0.00%)
Apr 01, 2021 22.99 23.50 22.99 23.42 119,500 +0.27(+1.17%)
Mar 31, 2021 23.34 23.49 22.98 23.15 143,617 -0.17(-0.73%)
Mar 30, 2021 23.20 23.47 23.00 23.32 83,525 +0.27(+1.17%)
Mar 29, 2021 23.13 23.45 22.96 23.05 128,369 -0.42(-1.79%)
Mar 26, 2021 23.54 23.72 23.11 23.47 89,200 +0.06(+0.26%)
Mar 25, 2021 22.90 23.60 22.53 23.41 213,069 +0.31(+1.34%)
Mar 24, 2021 23.62 24.13 23.03 23.10 87,348 -0.30(-1.28%)
Mar 23, 2021 24.00 24.10 23.28 23.40 102,729 -0.79(-3.27%)
Mar 22, 2021 24.30 24.40 23.82 24.19 228,877 -0.37(-1.51%)
Mar 19, 2021 23.68 24.74 23.66 24.56 601,600 +0.60(+2.50%)
Mar 18, 2021 23.87 24.22 23.81 23.96 181,072 +0.19(+0.80%)
Mar 17, 2021 23.58 23.83 23.47 23.77 149,838 +0.09(+0.38%)
Mar 16, 2021 23.91 24.11 23.49 23.68 229,052 -0.40(-1.66%)
Mar 15, 2021 23.85 24.20 23.82 24.08 161,970 +0.08(+0.33%)
Mar 12, 2021 23.77 24.09 23.77 24.00 118,600 +0.17(+0.71%)
Mar 11, 2021 23.74 24.07 23.57 23.83 114,310 +0.02(+0.08%)
Mar 10, 2021 23.87 24.09 23.79 23.81 133,236 -0.06(-0.25%)
Mar 09, 2021 24.44 24.44 23.86 23.87 229,012 -0.39(-1.61%)
Mar 08, 2021 23.73 24.49 23.67 24.26 215,817 +0.44(+1.85%)
Mar 05, 2021 24.12 24.12 23.04 23.82 219,000 -0.17(-0.71%)
Mar 04, 2021 24.49 24.60 23.50 23.99 177,568 -0.44(-1.80%)
Mar 03, 2021 23.90 24.66 23.72 24.43 206,492 +0.42(+1.75%)
Mar 02, 2021 22.96 24.39 22.95 24.01 250,796 +1.29(+5.68%)
Mar 01, 2021 24.03 24.60 22.61 22.72 392,578 -0.93(-3.93%)
Feb 26, 2021 23.87 24.18 23.50 23.65 287,000 -0.18(-0.76%)
Feb 25, 2021 23.33 24.28 23.33 23.83 338,730 +0.50(+2.14%)
Feb 24, 2021 22.90 23.55 22.88 23.33 221,317 +0.42(+1.83%)
Feb 23, 2021 23.02 23.13 22.50 22.91 134,427 -0.07(-0.30%)
Feb 22, 2021 23.50 23.61 22.86 22.98 108,315 -0.61(-2.59%)
Feb 19, 2021 23.27 23.65 23.00 23.59 97,800 +0.32(+1.38%)
Feb 18, 2021 22.96 23.41 22.53 23.27 149,126 +0.11(+0.47%)
Feb 17, 2021 23.41 23.51 22.90 23.16 126,844 -0.63(-2.65%)
Feb 16, 2021 23.50 23.79 23.27 23.79 166,408 +0.53(+2.28%)
Feb 12, 2021 22.92 23.41 22.62 23.26 224,400 +0.41(+1.79%)
Feb 11, 2021 22.68 22.86 22.46 22.85 100,296 +0.27(+1.20%)
Feb 10, 2021 22.68 22.79 22.39 22.58 137,550 -0.10(-0.44%)
Feb 09, 2021 21.84 22.75 21.80 22.68 205,475 +0.78(+3.56%)
Feb 08, 2021 21.37 22.05 21.37 21.90 175,296 +0.46(+2.15%)
Feb 05, 2021 21.02 21.47 21.02 21.44 98,500 +0.01(+0.05%)
Feb 04, 2021 21.24 21.50 21.24 21.43 64,853 +0.25(+1.18%)
Feb 03, 2021 20.68 21.24 20.68 21.18 123,363 +0.27(+1.29%)
Feb 02, 2021 20.60 20.97 20.60 20.91 77,501 +0.40(+1.95%)
Feb 01, 2021 20.80 20.82 20.40 20.51 248,427 -0.09(-0.44%)
Jan 29, 2021 20.89 20.97 20.35 20.60 233,200 -0.16(-0.77%)
Jan 28, 2021 20.94 20.95 20.57 20.76 206,894 -0.02(-0.10%)
Jan 27, 2021 20.50 20.94 20.48 20.78 227,170 -0.07(-0.34%)
Jan 26, 2021 20.94 21.16 20.60 20.85 158,125 -0.09(-0.43%)
Jan 25, 2021 21.36 21.36 20.51 20.94 316,900 -0.43(-2.01%)
Jan 22, 2021 21.45 21.68 21.13 21.37 257,300 -0.04(-0.19%)
Jan 21, 2021 21.23 21.59 21.20 21.41 263,669 +0.05(+0.23%)
Jan 20, 2021 21.75 21.75 21.16 21.36 178,000 -0.30(-1.39%)
Jan 19, 2021 21.40 21.95 21.37 21.66 230,627 +0.21(+0.98%)
Jan 15, 2021 21.03 21.48 20.90 21.45 178,100 +0.20(+0.94%)
Jan 14, 2021 21.00 21.34 20.78 21.25 269,850 -0.26(-1.21%)
Jan 13, 2021 21.51 21.60 21.09 21.51 322,182 -0.07(-0.32%)
Jan 12, 2021 21.21 21.60 21.05 21.58 311,479 +0.54(+2.57%)
Jan 11, 2021 20.75 21.08 20.70 21.04 211,567 +0.29(+1.40%)
Jan 08, 2021 21.01 21.01 20.42 20.75 182,200 -0.06(-0.29%)
Jan 07, 2021 20.77 21.07 20.56 20.81 140,855 +0.19(+0.92%)
Jan 06, 2021 20.68 21.13 20.50 20.62 298,695 +0.87(+4.41%)
Jan 05, 2021 19.40 20.03 19.40 19.75 153,930 +0.31(+1.59%)
Jan 04, 2021 19.55 19.97 19.36 19.44 269,201 -0.01(-0.05%)
Dec 31, 2020 19.45 19.45 19.45 130,129 +0.21(+1.09%)
Dec 30, 2020 19.07 19.43 19.07 19.24 130,129 +0.15(+0.79%)
Dec 29, 2020 19.42 19.42 19.03 19.09 128,215 -0.25(-1.29%)
Dec 28, 2020 19.65 19.84 19.27 19.34 157,441 -0.28(-1.43%)
Dec 24, 2020 19.66 19.66 19.44 19.62 60,500 +0.10(+0.51%)
Dec 23, 2020 19.46 19.69 19.41 19.52 118,167 +0.13(+0.67%)
Dec 22, 2020 19.25 19.60 19.12 19.39 115,457 +0.04(+0.21%)
Dec 21, 2020 19.90 19.98 19.25 19.35 301,785 -0.79(-3.92%)
Dec 18, 2020 20.04 20.20 19.80 20.14 206,700 +0.17(+0.85%)
Dec 17, 2020 19.41 20.13 18.81 19.97 476,958 +0.23(+1.17%)
Dec 16, 2020 19.94 20.15 19.74 19.74 263,715 -0.53(-2.61%)
Dec 15, 2020 20.45 20.75 20.17 20.27 187,993 -0.28(-1.36%)
Dec 14, 2020 20.62 20.98 20.51 20.55 246,150 -0.36(-1.72%)
Dec 11, 2020 21.39 21.60 20.37 20.91 221,200 -0.45(-2.11%)
Dec 10, 2020 19.97 21.57 19.95 21.36 744,790 +1.21(+6.00%)
Dec 09, 2020 20.00 20.32 19.90 20.15 165,708 +0.34(+1.72%)
Dec 08, 2020 20.00 20.15 19.66 19.81 165,034 -0.23(-1.15%)
Dec 07, 2020 20.40 20.47 19.92 20.04 168,154 -0.18(-0.89%)
Dec 04, 2020 19.80 20.40 19.70 20.22 237,000 +0.37(+1.86%)
Dec 03, 2020 19.58 19.90 19.42 19.85 135,531 +0.43(+2.21%)
Dec 02, 2020 19.55 19.85 19.42 19.42 175,423 -0.13(-0.66%)
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.