Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.46 USD +0.25 (+1.03%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.89 15.13 14.81 15.13 238,471 +0.32(+2.16%)
Jan 30, 2019 14.60 14.82 14.51 14.81 106,262 +0.17(+1.16%)
Jan 29, 2019 14.68 14.74 14.60 14.64 92,147 -0.01(-0.07%)
Jan 28, 2019 14.58 14.72 14.41 14.65 123,155 +0.03(+0.21%)
Jan 25, 2019 14.43 14.68 14.28 14.62 207,900 +0.42(+2.96%)
Jan 24, 2019 14.14 14.49 14.12 14.20 212,450 +0.15(+1.07%)
Jan 23, 2019 14.05 14.34 13.99 14.05 135,750 +0.08(+0.57%)
Jan 22, 2019 14.30 14.42 13.75 13.97 438,624 -0.35(-2.44%)
Jan 18, 2019 14.32 14.61 14.31 14.32 192,400 -0.04(-0.28%)
Jan 17, 2019 14.25 14.38 14.19 14.36 340,972 +0.09(+0.63%)
Jan 16, 2019 14.62 14.67 14.21 14.27 331,677 -0.72(-4.80%)
Jan 15, 2019 15.00 15.03 14.85 14.99 472,081 +0.06(+0.40%)
Jan 14, 2019 15.00 15.07 14.80 14.93 198,351 +0.03(+0.20%)
Jan 11, 2019 14.66 15.03 14.66 14.90 276,900 +0.08(+0.54%)
Jan 10, 2019 14.70 15.09 14.70 14.82 392,087 -0.02(-0.13%)
Jan 09, 2019 14.90 14.99 14.70 14.84 311,142 +0.00(+0.00%)
Jan 08, 2019 14.71 15.21 14.68 14.84 561,773 +0.41(+2.84%)
Jan 07, 2019 13.86 14.48 13.75 14.43 458,668 +0.64(+4.64%)
Jan 04, 2019 13.38 13.87 13.38 13.79 294,600 +0.65(+4.95%)
Jan 03, 2019 12.77 13.49 12.76 13.14 266,216 +0.30(+2.34%)
Jan 02, 2019 12.38 12.87 12.19 12.84 211,807 +0.39(+3.13%)
Dec 31, 2018 12.69 12.84 12.32 12.45 406,800 -0.23(-1.81%)
Dec 28, 2018 12.58 12.89 12.57 12.68 394,900 +0.11(+0.88%)
Dec 27, 2018 12.65 12.77 12.30 12.57 288,172 -0.09(-0.71%)
Dec 26, 2018 11.77 12.70 11.77 12.66 448,549 +0.98(+8.39%)
Dec 24, 2018 12.07 12.39 11.60 11.68 414,500 -0.71(-5.73%)
Dec 21, 2018 12.65 12.79 12.33 12.39 501,100 -0.31(-2.44%)
Dec 20, 2018 13.43 13.44 12.64 12.70 466,260 -0.77(-5.72%)
Dec 19, 2018 13.50 13.87 13.30 13.47 241,125 -0.02(-0.15%)
Dec 18, 2018 13.48 13.55 13.25 13.49 367,145 +0.20(+1.50%)
Dec 17, 2018 13.55 13.65 13.17 13.29 451,032 -0.30(-2.21%)
Dec 14, 2018 13.75 13.93 13.51 13.59 370,800 -0.21(-1.52%)
Dec 13, 2018 14.10 14.14 13.55 13.80 491,612 -0.22(-1.57%)
Dec 12, 2018 14.40 14.40 14.02 14.02 296,167 -0.13(-0.92%)
Dec 11, 2018 14.60 14.67 14.10 14.15 239,273 -0.32(-2.21%)
Dec 10, 2018 14.39 14.75 14.25 14.47 284,876 -0.02(-0.14%)
Dec 07, 2018 14.78 14.78 14.35 14.49 386,300 -0.21(-1.43%)
Dec 06, 2018 14.95 14.98 14.32 14.70 301,897 -0.28(-1.87%)
Dec 04, 2018 15.35 15.36 14.96 14.98 147,700 -0.37(-2.41%)
Dec 03, 2018 15.30 15.42 15.26 15.35 146,898 +0.06(+0.39%)
Nov 30, 2018 15.39 15.46 15.28 15.29 94,400 -0.09(-0.59%)
Nov 29, 2018 15.24 15.43 15.21 15.38 170,478 +0.08(+0.52%)
Nov 28, 2018 15.11 15.32 15.01 15.30 134,106 +0.19(+1.26%)
Nov 27, 2018 15.17 15.28 15.00 15.11 141,038 -0.03(-0.20%)
Nov 26, 2018 15.15 15.32 15.12 15.14 192,417 +0.02(+0.13%)
Nov 23, 2018 15.05 15.24 15.04 15.12 39,900 -0.10(-0.66%)
Nov 21, 2018 15.22 15.22 15.22 0 +0.26(+1.74%)
Nov 20, 2018 15.06 15.22 14.95 14.96 201,772 -0.17(-1.12%)
Nov 19, 2018 15.18 15.34 15.10 15.13 178,995 -0.07(-0.46%)
Nov 16, 2018 15.19 15.32 15.15 15.20 112,400 -0.03(-0.20%)
Nov 15, 2018 15.11 15.36 15.11 15.23 106,343 +0.02(+0.13%)
Nov 14, 2018 15.45 15.48 15.18 15.21 117,121 -0.18(-1.17%)
Nov 13, 2018 15.68 15.77 15.34 15.39 149,288 -0.29(-1.85%)
Nov 12, 2018 15.51 15.74 15.50 15.68 144,055 +0.17(+1.10%)
Nov 09, 2018 15.68 15.68 15.44 15.51 174,500 -0.16(-1.02%)
Nov 08, 2018 16.16 16.16 15.66 15.67 254,676 -0.41(-2.55%)
Nov 07, 2018 15.55 16.10 15.31 16.08 343,509 +0.89(+5.86%)
Nov 06, 2018 15.27 15.27 14.88 15.19 262,825 -0.11(-0.72%)
Nov 05, 2018 14.50 15.54 14.41 15.30 644,885 +0.83(+5.74%)
Nov 02, 2018 15.00 15.10 14.06 14.47 886,700 -0.51(-3.40%)
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.