Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.63 USD -0.06 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 14.41 14.85 14.40 14.40 202,325 +0.00(+0.00%)
Oct 26, 2012 14.64 14.40 14.40 14.40 106,600 -0.20(-1.37%)
Oct 25, 2012 14.54 14.68 14.45 14.60 67,578 +0.00(+0.00%)
Oct 24, 2012 14.42 14.65 14.40 14.60 107,585 +0.12(+0.83%)
Oct 23, 2012 14.90 14.90 14.27 14.48 238,213 -1.10(-7.06%)
Oct 19, 2012 15.50 15.70 15.30 15.58 324,237 +0.07(+0.45%)
Oct 18, 2012 15.49 15.54 15.46 15.51 190,046 +0.08(+0.52%)
Oct 17, 2012 15.37 15.48 15.35 15.43 137,943 +0.08(+0.52%)
Oct 16, 2012 15.19 15.35 15.15 15.35 137,718 +0.25(+1.66%)
Oct 15, 2012 15.18 15.28 15.00 15.10 137,238 -0.01(-0.07%)
Oct 12, 2012 15.17 15.17 15.00 15.11 107,163 +0.01(+0.07%)
Oct 11, 2012 15.01 15.15 14.90 15.10 121,235 +0.20(+1.34%)
Oct 10, 2012 14.87 15.04 14.83 14.90 112,046 +0.12(+0.81%)
Oct 09, 2012 15.02 15.02 14.75 14.78 87,445 -0.19(-1.27%)
Oct 08, 2012 14.99 15.03 14.88 14.97 61,813 -0.04(-0.27%)
Oct 05, 2012 14.99 15.10 14.91 15.01 84,616 +0.01(+0.07%)
Oct 04, 2012 14.96 15.07 14.95 15.00 63,287 +0.02(+0.13%)
Oct 03, 2012 14.84 15.00 14.84 14.98 104,340 +0.12(+0.81%)
Oct 02, 2012 14.78 15.02 14.78 14.86 100,847 +0.08(+0.54%)
Oct 01, 2012 14.80 14.99 14.74 14.78 75,326 +0.00(+0.00%)
Sep 28, 2012 14.80 14.92 14.63 14.78 68,158 -0.03(-0.20%)
Sep 27, 2012 14.65 14.83 14.61 14.81 147,488 +0.20(+1.37%)
Sep 26, 2012 14.65 14.81 14.59 14.61 87,140 -0.05(-0.34%)
Sep 25, 2012 14.91 14.98 14.63 14.66 138,722 -0.24(-1.61%)
Sep 24, 2012 14.85 14.99 14.83 14.90 161,307 +0.03(+0.20%)
Sep 21, 2012 14.96 15.03 14.85 14.87 168,586 -0.05(-0.34%)
Sep 20, 2012 14.85 15.04 14.85 14.92 169,045 +0.02(+0.13%)
Sep 19, 2012 14.66 14.99 14.66 14.90 98,249 +0.26(+1.78%)
Sep 18, 2012 14.85 15.10 14.55 14.64 387,494 -0.55(-3.62%)
Sep 17, 2012 15.11 15.23 14.88 15.19 110,273 +0.08(+0.53%)
Sep 14, 2012 15.03 15.31 15.02 15.11 135,346 +0.07(+0.47%)
Sep 13, 2012 14.90 15.10 14.80 15.04 82,669 +0.11(+0.74%)
Sep 12, 2012 14.87 15.00 14.85 14.93 50,315 +0.06(+0.40%)
Sep 11, 2012 15.02 15.12 14.80 14.87 106,550 -0.13(-0.87%)
Sep 10, 2012 14.98 15.12 14.95 15.00 161,200 +0.01(+0.07%)
Sep 07, 2012 14.82 15.00 14.81 14.99 101,183 +0.18(+1.22%)
Sep 06, 2012 14.65 14.84 14.60 14.81 111,833 +0.20(+1.37%)
Sep 05, 2012 14.68 14.80 14.55 14.61 80,386 -0.13(-0.88%)
Sep 04, 2012 14.74 14.83 14.60 14.74 77,846 +0.03(+0.20%)
Aug 31, 2012 14.74 14.74 14.55 14.71 103,679 +0.12(+0.82%)
Aug 30, 2012 14.60 14.69 14.50 14.59 103,024 -0.04(-0.27%)
Aug 29, 2012 14.64 14.83 14.60 14.63 365,778 +0.06(+0.41%)
Aug 27, 2012 14.60 14.66 14.46 14.57 134,215 +0.01(+0.07%)
Aug 24, 2012 14.40 14.60 14.32 14.56 126,735 +0.14(+0.97%)
Aug 23, 2012 14.52 14.58 14.36 14.42 80,601 -0.05(-0.35%)
Aug 22, 2012 14.45 14.57 14.35 14.47 91,153 +0.02(+0.14%)
Aug 21, 2012 14.56 14.64 14.43 14.45 79,246 -0.07(-0.48%)
Aug 20, 2012 14.50 14.55 14.40 14.52 77,503 -0.02(-0.14%)
Aug 17, 2012 14.53 14.65 14.48 14.54 124,996 -0.04(-0.27%)
Aug 16, 2012 14.72 14.72 14.47 14.58 133,596 -0.06(-0.41%)
Aug 15, 2012 14.61 14.65 14.46 14.64 97,413 +0.03(+0.21%)
Aug 14, 2012 14.55 14.65 14.43 14.61 109,464 +0.09(+0.62%)
Aug 13, 2012 14.31 14.57 14.27 14.52 171,835 +0.22(+1.54%)
Aug 10, 2012 14.32 14.41 14.27 14.30 174,699 -0.03(-0.21%)
Aug 09, 2012 14.30 14.36 14.22 14.33 121,489 +0.06(+0.42%)
Aug 08, 2012 13.98 14.29 13.80 14.27 187,933 +0.06(+0.42%)
Aug 07, 2012 14.23 14.27 14.08 14.21 168,616 +0.09(+0.64%)
Aug 06, 2012 14.23 14.25 13.96 14.12 178,452 -0.05(-0.35%)
Aug 03, 2012 14.09 14.26 14.01 14.17 184,446 +0.23(+1.65%)
Aug 02, 2012 13.90 14.01 13.75 13.94 233,853 +0.02(+0.14%)
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.