Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.19 USD +0.18 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 15.67 15.80 14.92 14.98 522,823 -0.83(-5.25%)
Oct 31, 2018 15.96 15.96 15.81 15.81 177,543 -0.06(-0.38%)
Oct 30, 2018 15.90 16.01 15.81 15.87 260,225 -0.06(-0.38%)
Oct 29, 2018 16.24 16.29 15.80 15.93 234,036 -0.24(-1.48%)
Oct 26, 2018 16.28 16.29 16.07 16.17 243,700 -0.08(-0.49%)
Oct 25, 2018 16.25 16.50 16.16 16.25 194,865 +0.15(+0.93%)
Oct 24, 2018 16.44 16.55 16.03 16.10 223,349 -0.47(-2.84%)
Oct 23, 2018 16.50 16.67 16.34 16.57 240,318 -0.05(-0.30%)
Oct 22, 2018 16.95 16.95 16.60 16.62 148,118 -0.31(-1.83%)
Oct 19, 2018 17.06 17.08 16.90 16.93 141,000 -0.13(-0.76%)
Oct 18, 2018 17.13 17.27 17.01 17.06 168,384 -0.06(-0.35%)
Oct 17, 2018 17.21 17.37 16.93 17.12 267,130 -0.50(-2.84%)
Oct 16, 2018 17.46 17.67 17.34 17.62 248,850 +0.24(+1.38%)
Oct 15, 2018 17.25 17.45 17.25 17.38 110,998 +0.08(+0.46%)
Oct 12, 2018 17.54 17.57 17.14 17.30 162,500 -0.14(-0.80%)
Oct 11, 2018 17.60 17.66 17.35 17.44 205,745 -0.21(-1.19%)
Oct 10, 2018 17.82 17.89 17.63 17.65 138,367 -0.16(-0.90%)
Oct 09, 2018 17.82 17.89 17.70 17.81 91,168 -0.01(-0.06%)
Oct 08, 2018 17.74 17.82 17.67 17.82 123,801 +0.10(+0.56%)
Oct 05, 2018 17.80 17.83 17.72 17.72 178,500 -0.06(-0.34%)
Oct 04, 2018 17.90 17.90 17.71 17.78 89,806 -0.11(-0.61%)
Oct 03, 2018 17.95 17.99 17.85 17.89 132,677 -0.03(-0.17%)
Oct 02, 2018 18.06 18.06 17.86 17.92 131,364 -0.08(-0.44%)
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.