Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.19 USD +0.18 (+0.75%)
Streaming Delayed Price Updated: 4:02 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.93 16.95 16.80 16.91 182,222 +0.05(+0.30%)
Apr 29, 2013 16.85 16.92 16.75 16.86 138,259 +0.08(+0.48%)
Apr 26, 2013 16.70 16.83 16.55 16.78 113,412 +0.09(+0.54%)
Apr 25, 2013 16.60 16.80 16.50 16.69 150,540 +0.09(+0.54%)
Apr 24, 2013 16.48 16.70 16.43 16.60 122,085 +0.04(+0.24%)
Apr 23, 2013 16.55 16.61 16.46 16.56 154,328 +0.12(+0.73%)
Apr 22, 2013 16.37 16.58 16.21 16.44 128,537 +0.13(+0.80%)
Apr 19, 2013 16.24 16.45 16.14 16.31 238,781 -0.44(-2.63%)
Apr 18, 2013 16.75 16.85 16.64 16.75 384,380 -0.07(-0.42%)
Apr 17, 2013 16.80 16.87 16.60 16.82 284,025 +0.02(+0.12%)
Apr 16, 2013 16.55 16.90 16.55 16.80 231,710 +0.34(+2.07%)
Apr 15, 2013 16.59 16.62 16.25 16.46 241,699 -0.12(-0.72%)
Apr 12, 2013 16.44 16.67 16.42 16.58 111,149 +0.17(+1.04%)
Apr 11, 2013 16.58 16.60 16.36 16.41 242,065 -0.13(-0.79%)
Apr 10, 2013 16.34 16.68 16.28 16.54 243,258 +0.29(+1.78%)
Apr 09, 2013 16.12 16.29 16.10 16.25 227,798 +0.20(+1.25%)
Apr 08, 2013 16.10 16.18 16.01 16.05 167,517 +0.04(+0.25%)
Apr 05, 2013 15.97 16.10 15.69 16.01 135,743 -0.10(-0.62%)
Apr 04, 2013 15.80 16.23 15.77 16.11 134,545 +0.39(+2.48%)
Apr 03, 2013 15.98 16.12 15.68 15.72 147,050 -0.32(-2.00%)
Apr 02, 2013 15.94 16.10 15.86 16.04 136,456 +0.17(+1.07%)
Apr 01, 2013 15.93 15.94 15.80 15.87 87,037 +0.00(+0.00%)
Mar 28, 2013 15.80 15.93 15.71 15.87 120,058 +0.14(+0.89%)
Mar 27, 2013 15.83 15.85 15.70 15.73 109,151 -0.10(-0.63%)
Mar 26, 2013 15.75 15.88 15.70 15.83 101,046 +0.10(+0.64%)
Mar 25, 2013 15.70 15.82 15.62 15.73 140,447 +0.07(+0.45%)
Mar 22, 2013 15.57 15.74 15.56 15.66 116,467 +0.11(+0.71%)
Mar 21, 2013 15.66 15.71 15.42 15.55 107,521 -0.10(-0.64%)
Mar 20, 2013 15.47 15.67 15.44 15.65 81,890 +0.26(+1.69%)
Mar 19, 2013 15.42 15.50 15.32 15.39 118,928 +0.05(+0.33%)
Mar 18, 2013 15.04 15.45 15.02 15.34 114,691 +0.24(+1.59%)
Mar 15, 2013 15.45 15.53 15.09 15.10 245,628 -0.41(-2.64%)
Mar 14, 2013 15.50 15.56 15.31 15.51 77,653 +0.10(+0.65%)
Mar 13, 2013 15.41 15.66 15.26 15.41 200,820 -0.06(-0.39%)
Mar 12, 2013 15.60 15.72 15.47 15.47 191,239 -0.21(-1.34%)
Mar 11, 2013 15.62 15.68 15.55 15.68 105,540 +0.02(+0.13%)
Mar 08, 2013 15.75 15.89 15.60 15.66 105,561 -0.12(-0.76%)
Mar 07, 2013 15.62 15.82 15.50 15.78 114,410 +0.10(+0.64%)
Mar 06, 2013 15.69 15.83 15.56 15.68 118,981 -0.06(-0.38%)
Mar 05, 2013 15.92 15.92 15.61 15.74 118,504 -0.15(-0.94%)
Mar 04, 2013 15.76 15.90 15.69 15.89 79,492 +0.15(+0.95%)
Mar 01, 2013 15.40 15.76 15.40 15.74 86,729 +0.24(+1.55%)
Feb 28, 2013 15.54 15.68 15.42 15.50 120,918 -0.04(-0.26%)
Feb 27, 2013 15.53 15.67 15.39 15.54 127,119 +0.04(+0.26%)
Feb 26, 2013 15.49 15.66 15.37 15.50 82,747 -0.02(-0.13%)
Feb 22, 2013 15.60 15.86 15.50 15.52 86,719 -0.02(-0.13%)
Feb 21, 2013 15.74 15.75 15.51 15.54 116,100 -0.19(-1.21%)
Feb 20, 2013 15.89 15.93 15.71 15.73 80,596 -0.22(-1.38%)
Feb 19, 2013 15.80 16.02 15.80 15.95 207,182 +0.18(+1.14%)
Feb 15, 2013 15.83 15.83 15.74 15.77 111,481 -0.05(-0.32%)
Feb 14, 2013 15.68 15.84 15.65 15.82 130,034 +0.10(+0.64%)
Feb 13, 2013 15.70 15.80 15.65 15.72 120,404 +0.05(+0.32%)
Feb 12, 2013 15.81 15.84 15.60 15.67 114,328 -0.09(-0.57%)
Feb 11, 2013 15.58 15.80 15.58 15.76 143,191 +0.26(+1.68%)
Feb 08, 2013 15.85 15.85 15.44 15.50 279,255 -0.27(-1.71%)
Feb 07, 2013 15.93 15.94 15.67 15.77 152,473 -0.09(-0.57%)
Feb 06, 2013 15.75 15.90 15.54 15.86 117,813 -0.03(-0.19%)
Feb 04, 2013 15.97 15.98 15.85 15.89 97,142 -0.07(-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.