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 (%)
Mar 31, 2020 13.41 13.95 13.00 13.40 395,027 -0.16(-1.18%)
Mar 30, 2020 13.65 13.99 13.02 13.56 219,129 -0.09(-0.66%)
Mar 27, 2020 13.69 14.23 13.50 13.65 256,500 -0.15(-1.09%)
Mar 26, 2020 13.20 14.27 13.10 13.80 346,046 +0.58(+4.39%)
Mar 25, 2020 12.90 14.55 12.76 13.22 449,815 +0.38(+2.96%)
Mar 24, 2020 12.32 13.18 12.32 12.84 344,263 +0.89(+7.45%)
Mar 23, 2020 12.01 12.43 11.30 11.95 558,171 -0.56(-4.48%)
Mar 20, 2020 12.76 13.79 12.31 12.51 564,200 -0.09(-0.71%)
Mar 19, 2020 11.15 13.66 10.78 12.60 616,809 +1.45(+13.00%)
Mar 18, 2020 13.89 13.96 10.86 11.15 996,822 -3.03(-21.37%)
Mar 17, 2020 14.80 15.09 14.05 14.18 530,308 -0.52(-3.54%)
Mar 16, 2020 15.00 16.12 14.70 14.70 569,176 -1.88(-11.34%)
Mar 13, 2020 16.22 16.70 15.76 16.58 594,700 +0.93(+5.94%)
Mar 12, 2020 15.92 16.05 15.11 15.65 964,515 -1.13(-6.73%)
Mar 11, 2020 17.13 17.36 16.70 16.78 446,826 -0.68(-3.89%)
Mar 10, 2020 17.00 17.50 16.30 17.46 413,291 +1.12(+6.85%)
Mar 09, 2020 17.02 17.47 16.34 16.34 513,213 -1.49(-8.36%)
Mar 06, 2020 18.00 18.36 17.71 17.83 224,200 -0.56(-3.05%)
Mar 05, 2020 18.50 18.69 18.12 18.39 259,971 -0.40(-2.13%)
Mar 04, 2020 18.84 19.08 18.29 18.79 313,692 +0.04(+0.21%)
Mar 03, 2020 18.75 19.44 18.54 18.75 468,070 +0.03(+0.16%)
Mar 02, 2020 18.18 19.09 17.83 18.72 496,793 +0.39(+2.13%)
Feb 28, 2020 17.61 18.38 17.38 18.33 969,200 -0.17(-0.92%)
Feb 27, 2020 18.84 19.00 17.36 18.50 982,387 -0.79(-4.10%)
Feb 26, 2020 19.64 19.84 19.05 19.29 619,885 -0.41(-2.08%)
Feb 25, 2020 20.70 20.73 19.65 19.70 529,123 -0.88(-4.28%)
Feb 24, 2020 20.61 21.30 20.15 20.58 574,721 -0.88(-4.10%)
Feb 21, 2020 22.72 22.76 21.10 21.46 571,100 -1.45(-6.33%)
Feb 20, 2020 22.54 23.05 22.54 22.91 150,935 +0.37(+1.64%)
Feb 19, 2020 22.67 22.80 22.54 22.54 185,616 -0.08(-0.35%)
Feb 18, 2020 22.81 22.91 22.26 22.62 201,690 -0.34(-1.48%)
Feb 14, 2020 23.30 23.35 22.71 22.96 197,800 -0.38(-1.63%)
Feb 13, 2020 23.25 23.34 22.93 23.34 191,331 -0.02(-0.09%)
Feb 12, 2020 23.26 23.49 23.07 23.36 168,438 +0.05(+0.21%)
Feb 11, 2020 23.23 23.72 22.82 23.31 259,154 +0.11(+0.47%)
Feb 10, 2020 22.79 23.21 22.70 23.20 116,635 +0.37(+1.62%)
Feb 07, 2020 23.28 23.28 22.71 22.83 156,500 -0.48(-2.06%)
Feb 06, 2020 23.30 23.64 23.07 23.31 166,096 +0.21(+0.91%)
Feb 05, 2020 23.00 23.22 22.90 23.10 142,485 +0.20(+0.87%)
Feb 04, 2020 22.76 23.16 22.58 22.90 220,761 +0.21(+0.93%)
Feb 03, 2020 23.26 23.73 22.50 22.69 436,511 -0.60(-2.58%)
Jan 31, 2020 23.70 23.97 23.21 23.29 148,300 -0.48(-2.02%)
Jan 30, 2020 23.66 23.90 23.53 23.77 102,479 +0.01(+0.04%)
Jan 29, 2020 24.15 24.15 23.72 23.76 77,221 -0.26(-1.08%)
Jan 28, 2020 23.84 24.18 23.73 24.02 137,949 +0.17(+0.71%)
Jan 27, 2020 23.34 23.88 23.10 23.85 179,981 +0.11(+0.46%)
Jan 24, 2020 24.23 24.37 23.66 23.74 155,500 -0.49(-2.02%)
Jan 23, 2020 24.21 24.31 23.83 24.23 180,915 +0.19(+0.79%)
Jan 22, 2020 23.55 24.05 23.52 24.04 227,507 +0.42(+1.78%)
Jan 21, 2020 23.48 23.84 23.33 23.62 281,466 +0.24(+1.03%)
Jan 17, 2020 23.97 23.97 22.57 23.38 788,800 -0.79(-3.27%)
Jan 16, 2020 25.01 25.08 24.15 24.17 365,952 -0.73(-2.93%)
Jan 15, 2020 24.70 24.95 24.70 24.90 214,155 -0.31(-1.23%)
Jan 14, 2020 25.10 25.40 25.00 25.21 335,395 +0.21(+0.84%)
Jan 13, 2020 24.92 25.18 24.81 25.00 193,673 +0.15(+0.60%)
Jan 10, 2020 25.02 25.13 24.75 24.85 292,000 -0.17(-0.68%)
Jan 09, 2020 25.36 25.57 25.00 25.02 192,778 -0.17(-0.67%)
Jan 08, 2020 25.10 25.45 25.03 25.19 152,878 -0.10(-0.40%)
Jan 07, 2020 25.00 25.50 24.75 25.29 223,787 +0.37(+1.48%)
Jan 06, 2020 25.24 25.27 24.77 24.92 205,567 -0.50(-1.97%)
Jan 03, 2020 24.88 25.79 24.85 25.42 313,400 +0.30(+1.19%)
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.