Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

23.82 USD -0.17 (-0.71%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 18.98 19.00 18.70 18.74 110,783 -0.26(-1.37%)
Feb 27, 2014 18.56 19.00 18.34 19.00 109,638 +0.44(+2.37%)
Feb 26, 2014 18.34 18.59 18.21 18.56 104,847 +0.22(+1.20%)
Feb 25, 2014 18.43 18.43 18.20 18.34 87,325 -0.09(-0.49%)
Feb 24, 2014 18.55 18.65 18.36 18.43 79,782 -0.07(-0.38%)
Feb 21, 2014 18.64 18.70 18.35 18.50 66,678 -0.07(-0.38%)
Feb 20, 2014 18.43 18.66 18.34 18.57 49,765 +0.22(+1.20%)
Feb 19, 2014 18.50 18.57 18.34 18.35 63,900 -0.19(-1.02%)
Feb 18, 2014 18.39 18.68 18.26 18.54 58,180 +0.09(+0.49%)
Feb 14, 2014 18.22 18.45 18.45 18.45 51,100 +0.24(+1.32%)
Feb 13, 2014 18.08 18.22 18.01 18.21 89,320 +0.08(+0.44%)
Feb 12, 2014 17.76 18.31 17.69 18.13 73,372 +0.45(+2.55%)
Feb 11, 2014 17.68 17.99 17.57 17.68 144,620 +0.00(+0.00%)
Feb 10, 2014 17.68 18.02 17.56 17.68 130,659 +0.05(+0.28%)
Feb 07, 2014 17.64 17.87 17.52 17.63 111,757 +0.14(+0.80%)
Feb 06, 2014 17.37 17.70 17.37 17.49 105,025 +0.07(+0.40%)
Feb 05, 2014 17.50 17.59 17.26 17.42 110,902 -0.03(-0.17%)
Feb 04, 2014 17.62 17.74 17.26 17.45 211,938 -0.04(-0.23%)
Feb 03, 2014 17.87 17.99 17.25 17.49 242,339 -0.46(-2.56%)
Jan 31, 2014 17.87 18.03 17.62 17.95 149,869 -0.04(-0.22%)
Jan 30, 2014 17.67 18.02 17.57 17.99 167,345 +0.52(+2.98%)
Jan 29, 2014 18.16 18.20 17.25 17.47 404,363 -0.73(-4.01%)
Jan 28, 2014 18.19 18.27 18.04 18.20 114,251 +0.15(+0.83%)
Jan 27, 2014 18.52 18.60 18.04 18.05 202,478 -0.56(-3.01%)
Jan 24, 2014 18.80 18.88 18.29 18.61 221,062 -0.36(-1.90%)
Jan 23, 2014 19.19 19.29 18.76 18.97 120,914 -0.19(-0.99%)
Jan 22, 2014 19.25 19.39 19.11 19.16 131,388 -0.18(-0.93%)
Jan 21, 2014 19.43 19.49 19.20 19.34 148,838 -0.35(-1.78%)
Jan 17, 2014 19.59 19.69 19.69 19.69 162,000 +0.13(+0.66%)
Jan 16, 2014 19.37 19.67 19.28 19.56 168,482 +0.26(+1.35%)
Jan 15, 2014 19.22 19.34 19.19 19.30 138,980 +0.08(+0.42%)
Jan 14, 2014 19.24 19.42 19.15 19.22 132,527 +0.07(+0.37%)
Jan 13, 2014 19.28 19.32 19.10 19.15 190,636 -0.05(-0.26%)
Jan 10, 2014 19.34 19.54 19.15 19.20 153,113 -0.05(-0.26%)
Jan 09, 2014 19.25 19.38 19.09 19.25 130,015 +0.07(+0.36%)
Jan 08, 2014 19.48 19.55 19.18 19.18 119,598 -0.30(-1.54%)
Jan 07, 2014 19.44 19.64 19.40 19.48 104,422 +0.14(+0.72%)
Jan 06, 2014 19.34 19.48 19.24 19.34 90,763 +0.01(+0.05%)
Jan 03, 2014 19.20 19.38 19.00 19.33 132,652 +0.11(+0.57%)
Jan 02, 2014 19.53 19.53 19.15 19.22 153,683 -0.41(-2.09%)
Dec 31, 2013 19.12 19.63 19.63 19.63 147,600 +0.65(+3.42%)
Dec 30, 2013 19.43 19.53 18.98 18.98 154,303 -0.35(-1.81%)
Dec 27, 2013 18.84 19.41 18.84 19.33 131,716 +0.58(+3.09%)
Dec 26, 2013 18.83 18.88 18.70 18.75 82,725 +0.03(+0.16%)
Dec 24, 2013 18.61 18.82 18.58 18.72 35,486 +0.05(+0.27%)
Dec 23, 2013 18.70 18.88 18.63 18.67 151,036 -0.03(-0.16%)
Dec 20, 2013 18.74 18.93 18.59 18.70 120,977 +0.01(+0.05%)
Dec 19, 2013 18.83 18.84 18.69 18.69 65,393 -0.15(-0.80%)
Dec 18, 2013 18.75 18.95 18.72 18.84 78,549 +0.07(+0.37%)
Dec 17, 2013 18.95 18.95 18.75 18.77 78,581 -0.09(-0.48%)
Dec 16, 2013 18.95 18.98 18.77 18.86 66,970 +0.03(+0.16%)
Dec 13, 2013 18.68 18.97 18.61 18.83 103,453 +0.14(+0.75%)
Dec 12, 2013 18.71 18.81 18.64 18.69 65,348 -0.06(-0.32%)
Dec 11, 2013 18.97 19.02 18.54 18.75 89,796 -0.29(-1.52%)
Dec 10, 2013 18.83 19.06 18.61 19.04 119,846 +0.22(+1.17%)
Dec 09, 2013 19.23 19.23 18.67 18.82 94,392 -0.33(-1.72%)
Dec 06, 2013 19.09 19.20 19.00 19.15 62,633 +0.15(+0.79%)
Dec 05, 2013 19.13 19.20 18.90 19.00 39,675 -0.11(-0.58%)
Dec 04, 2013 19.00 19.23 18.83 19.11 65,568 +0.04(+0.21%)
Dec 03, 2013 18.97 19.12 18.97 19.07 66,964 -0.03(-0.16%)
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.