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 (%)
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%)
Jan 02, 2018 17.05 17.23 16.85 16.90 187,686 -0.05(-0.29%)
Dec 29, 2017 16.95 16.95 16.95 0 -0.15(-0.88%)
Dec 28, 2017 17.20 17.20 17.05 17.10 86,497 -0.05(-0.29%)
Dec 27, 2017 17.15 17.20 17.05 17.15 95,646 +0.00(+0.00%)
Dec 26, 2017 16.95 17.20 16.95 17.15 124,759 +0.20(+1.18%)
Dec 22, 2017 16.95 17.10 16.84 16.95 218,612 -0.10(-0.59%)
Dec 21, 2017 16.75 17.12 16.75 17.05 271,687 +0.30(+1.79%)
Dec 20, 2017 16.70 16.90 16.70 16.75 270,986 +0.05(+0.30%)
Dec 19, 2017 16.65 16.80 16.55 16.70 235,937 +0.10(+0.60%)
Dec 18, 2017 16.65 16.85 16.60 16.60 246,532 -0.10(-0.60%)
Dec 15, 2017 16.80 16.80 16.65 16.70 174,581 -0.10(-0.60%)
Dec 14, 2017 16.75 16.85 16.62 16.80 187,635 +0.05(+0.30%)
Dec 13, 2017 16.75 16.85 16.65 16.75 219,140 -0.10(-0.59%)
Dec 12, 2017 16.90 16.93 16.70 16.85 114,966 -0.05(-0.30%)
Dec 11, 2017 16.65 16.95 16.65 16.90 134,439 +0.15(+0.90%)
Dec 08, 2017 16.85 16.90 16.67 16.75 249,760 -0.10(-0.59%)
Dec 07, 2017 16.75 16.90 16.69 16.85 214,604 +0.10(+0.60%)
Dec 06, 2017 16.70 16.85 16.65 16.75 140,030 +0.00(+0.00%)
Dec 05, 2017 16.80 16.90 16.70 16.75 108,744 -0.10(-0.59%)
Dec 04, 2017 17.00 17.00 16.80 16.85 149,479 -0.10(-0.59%)
Dec 01, 2017 16.85 17.00 16.75 16.95 138,158 +0.05(+0.30%)
Nov 30, 2017 17.00 17.00 16.75 16.90 172,681 -0.15(-0.88%)
Nov 29, 2017 17.05 17.15 16.90 17.05 110,124 +0.05(+0.29%)
Nov 28, 2017 16.85 17.00 16.80 17.00 113,308 +0.10(+0.59%)
Nov 27, 2017 16.80 16.90 16.70 16.90 121,538 +0.10(+0.60%)
Nov 24, 2017 16.80 16.90 16.70 16.80 58,022 +0.00(+0.00%)
Nov 22, 2017 16.90 16.90 16.60 16.80 115,302 -0.05(-0.30%)
Nov 21, 2017 16.80 17.00 16.80 16.85 92,996 +0.05(+0.30%)
Nov 20, 2017 16.70 16.90 16.70 16.80 89,195 +0.15(+0.90%)
Nov 17, 2017 16.65 16.85 16.60 16.65 127,579 -0.10(-0.60%)
Nov 16, 2017 16.70 16.75 16.60 16.75 81,304 +0.25(+1.52%)
Nov 15, 2017 16.50 16.60 16.30 16.50 132,275 -0.15(-0.90%)
Nov 14, 2017 16.70 16.70 16.55 16.65 133,013 +0.10(+0.60%)
Nov 13, 2017 16.55 16.80 16.50 16.55 182,323 +0.00(+0.00%)
Nov 10, 2017 16.70 16.80 16.40 16.55 178,280 -0.20(-1.19%)
Nov 09, 2017 16.60 16.95 16.50 16.75 135,572 -0.20(-1.18%)
Nov 08, 2017 16.85 17.00 16.60 16.95 131,233 +0.05(+0.30%)
Nov 07, 2017 17.10 17.10 16.80 16.90 104,221 -0.10(-0.59%)
Nov 06, 2017 16.85 17.00 16.80 17.00 122,043 +0.15(+0.89%)
Nov 03, 2017 16.85 16.95 16.80 16.85 84,306 -0.10(-0.59%)
Nov 02, 2017 17.15 17.15 16.80 16.95 179,645 -0.15(-0.88%)
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.