Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.32 USD -0.15 (-0.61%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.40 16.40 16.40 0 -0.10(-0.61%)
Mar 28, 2018 16.45 16.55 16.30 16.50 108,284 +0.10(+0.61%)
Mar 27, 2018 16.80 16.85 16.40 16.40 162,916 -0.35(-2.09%)
Mar 26, 2018 16.70 16.90 16.55 16.75 163,267 +0.25(+1.52%)
Mar 23, 2018 16.70 16.77 16.40 16.50 183,293 -0.20(-1.20%)
Mar 22, 2018 16.85 16.85 16.70 16.70 89,564 -0.15(-0.89%)
Mar 21, 2018 16.80 17.00 16.70 16.85 124,735 +0.10(+0.60%)
Mar 20, 2018 16.75 16.90 16.70 16.75 79,658 -0.10(-0.59%)
Mar 19, 2018 16.85 16.85 16.66 16.85 64,648 +0.10(+0.60%)
Mar 16, 2018 16.80 16.90 16.66 16.75 193,319 +0.00(+0.00%)
Mar 15, 2018 16.90 16.90 16.55 16.75 122,725 -0.15(-0.89%)
Mar 14, 2018 16.90 16.90 16.75 16.90 53,829 +0.00(+0.00%)
Mar 13, 2018 16.95 16.95 16.79 16.90 126,822 +0.00(+0.00%)
Mar 12, 2018 16.90 16.90 16.70 16.90 92,801 +0.10(+0.60%)
Mar 09, 2018 16.60 16.80 16.50 16.80 97,153 +0.25(+1.51%)
Mar 08, 2018 16.50 16.65 16.35 16.55 233,631 +0.20(+1.22%)
Mar 07, 2018 16.30 16.35 282,548 -0.05(-0.30%)
Mar 06, 2018 16.50 16.65 16.35 16.40 200,359 -0.10(-0.61%)
Mar 05, 2018 16.60 16.60 16.30 16.50 135,638 -0.05(-0.30%)
Mar 02, 2018 16.45 16.70 16.40 16.55 97,624 +0.00(+0.00%)
Mar 01, 2018 17.00 17.00 16.48 16.55 116,655 -0.15(-0.90%)
Feb 28, 2018 16.65 16.85 16.45 16.70 136,114 +0.20(+1.21%)
Feb 27, 2018 16.50 16.65 16.35 16.50 144,661 +0.00(+0.00%)
Feb 26, 2018 16.50 16.58 16.25 16.50 171,359 +0.05(+0.30%)
Feb 23, 2018 16.55 16.59 16.40 16.45 111,023 -0.10(-0.60%)
Feb 22, 2018 16.60 16.70 16.45 16.55 55,383 -0.05(-0.30%)
Feb 21, 2018 16.45 16.80 16.40 16.60 127,281 +0.15(+0.91%)
Feb 20, 2018 16.60 16.70 16.35 16.45 172,388 +0.00(+0.00%)
Feb 16, 2018 16.45 16.45 16.45 0 -0.20(-1.20%)
Feb 15, 2018 16.75 16.77 16.60 16.65 50,826 -0.15(-0.89%)
Feb 14, 2018 16.30 16.80 16.30 16.80 154,507 +0.40(+2.44%)
Feb 13, 2018 16.25 16.50 16.25 16.40 124,149 -0.10(-0.61%)
Feb 12, 2018 16.45 16.50 16.30 16.50 94,483 +0.10(+0.61%)
Feb 09, 2018 16.50 16.50 16.10 16.40 249,834 +0.05(+0.31%)
Feb 08, 2018 16.50 16.51 16.35 16.35 126,669 -0.10(-0.61%)
Feb 07, 2018 16.55 16.76 16.45 16.45 141,814 -0.15(-0.90%)
Feb 06, 2018 16.35 16.80 16.15 16.60 240,768 +0.02(+0.15%)
Feb 05, 2018 16.85 16.85 16.50 16.58 223,316 -0.32(-1.92%)
Feb 02, 2018 17.00 17.05 16.85 16.90 186,892 -0.10(-0.59%)
Feb 01, 2018 16.85 17.10 16.85 17.00 145,855 +0.10(+0.59%)
Jan 31, 2018 17.00 17.00 16.75 16.90 195,861 -0.05(-0.29%)
Jan 30, 2018 17.00 17.00 16.98 16.95 220,818 -0.10(-0.59%)
Jan 29, 2018 17.10 17.20 17.05 17.05 201,034 -0.10(-0.58%)
Jan 26, 2018 17.15 17.25 16.95 17.15 240,887 +0.05(+0.29%)
Jan 25, 2018 16.90 17.10 16.80 17.10 215,551 +0.35(+2.09%)
Jan 24, 2018 16.90 17.00 16.65 16.75 153,197 -0.15(-0.89%)
Jan 23, 2018 16.90 17.00 16.80 16.90 220,759 +0.00(+0.00%)
Jan 22, 2018 16.90 16.95 16.65 16.90 216,033 +0.00(+0.00%)
Jan 19, 2018 16.75 16.95 16.70 16.90 159,765 +0.10(+0.60%)
Jan 18, 2018 16.75 17.05 16.50 16.80 343,935 +0.00(+0.00%)
Jan 17, 2018 16.90 16.95 16.65 16.80 199,418 -0.40(-2.33%)
Jan 16, 2018 17.25 17.65 17.15 17.20 420,081 -0.30(-1.71%)
Jan 12, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 11, 2018 17.30 17.59 17.10 17.50 200,569 +0.30(+1.74%)
Jan 10, 2018 17.05 17.35 17.00 17.20 193,306 +0.00(+0.00%)
Jan 09, 2018 17.50 17.50 17.10 17.20 123,537 -0.20(-1.15%)
Jan 08, 2018 17.55 17.55 17.15 17.40 191,716 +0.00(+0.00%)
Jan 05, 2018 17.75 17.75 17.20 17.40 197,908 -0.15(-0.85%)
Jan 04, 2018 17.50 17.88 17.40 17.55 352,086 +0.15(+0.86%)
Jan 03, 2018 16.85 17.50 16.85 17.40 398,377 +0.50(+2.96%)
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.