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 (%)
Sep 27, 2013 17.80 17.89 17.72 17.87 69,777 +0.03(+0.17%)
Sep 26, 2013 17.94 17.96 17.76 17.84 54,438 -0.13(-0.72%)
Sep 25, 2013 17.84 17.99 17.84 17.97 81,967 +0.12(+0.67%)
Sep 24, 2013 17.85 17.94 17.76 17.85 61,097 -0.04(-0.22%)
Sep 23, 2013 17.79 17.93 17.75 17.89 78,036 +0.13(+0.73%)
Sep 20, 2013 17.85 17.93 17.76 17.76 203,747 -0.09(-0.50%)
Sep 19, 2013 18.00 18.00 17.75 17.85 98,392 -0.05(-0.28%)
Sep 18, 2013 17.81 17.99 17.75 17.90 82,111 +0.04(+0.22%)
Sep 17, 2013 17.82 17.96 17.74 17.86 64,346 +0.09(+0.51%)
Sep 16, 2013 17.88 17.96 17.72 17.77 94,943 -0.09(-0.50%)
Sep 13, 2013 17.65 17.90 17.65 17.86 76,138 +0.20(+1.13%)
Sep 12, 2013 17.71 17.80 17.59 17.66 121,798 +0.03(+0.17%)
Sep 11, 2013 17.72 17.80 17.59 17.63 118,546 -0.15(-0.84%)
Sep 10, 2013 17.82 17.87 17.70 17.78 98,521 +0.01(+0.06%)
Sep 09, 2013 17.70 17.81 17.65 17.77 97,632 +0.08(+0.45%)
Sep 06, 2013 17.61 17.81 17.58 17.69 102,432 +0.04(+0.23%)
Sep 05, 2013 17.60 17.71 17.56 17.65 82,872 +0.05(+0.28%)
Sep 04, 2013 17.51 17.65 17.50 17.60 195,707 +0.09(+0.51%)
Sep 03, 2013 17.44 17.57 17.33 17.51 75,641 +0.23(+1.33%)
Aug 30, 2013 17.38 17.55 17.27 17.28 71,754 -0.15(-0.86%)
Aug 29, 2013 17.33 17.51 17.26 17.43 56,428 +0.13(+0.75%)
Aug 28, 2013 17.23 17.42 17.23 17.30 50,340 +0.05(+0.29%)
Aug 27, 2013 17.37 17.44 17.25 17.25 57,324 -0.15(-0.86%)
Aug 26, 2013 17.33 17.49 17.33 17.40 58,487 +0.04(+0.23%)
Aug 23, 2013 17.40 17.40 17.23 17.36 77,840 -0.06(-0.34%)
Aug 22, 2013 17.25 17.50 17.25 17.42 92,523 +0.16(+0.93%)
Aug 21, 2013 17.31 17.40 17.11 17.26 108,043 -0.04(-0.23%)
Aug 20, 2013 16.98 17.39 16.95 17.30 152,792 +0.29(+1.70%)
Aug 19, 2013 17.35 17.38 16.92 17.01 220,078 -0.40(-2.30%)
Aug 16, 2013 17.50 17.54 17.32 17.41 217,929 -0.14(-0.80%)
Aug 15, 2013 17.65 17.73 17.51 17.55 146,407 -0.19(-1.07%)
Aug 14, 2013 17.61 17.85 17.56 17.74 185,673 +0.08(+0.45%)
Aug 13, 2013 17.95 18.00 17.61 17.66 277,119 -0.36(-2.00%)
Aug 12, 2013 18.10 18.15 17.95 18.02 161,137 -0.13(-0.72%)
Aug 09, 2013 18.06 18.38 18.00 18.15 180,397 +0.09(+0.50%)
Aug 08, 2013 18.11 18.25 17.92 18.06 200,429 -0.04(-0.22%)
Aug 07, 2013 17.85 18.15 17.85 18.10 112,852 +0.16(+0.89%)
Aug 06, 2013 18.10 18.18 17.94 17.94 180,084 -0.16(-0.88%)
Aug 05, 2013 18.05 18.15 18.02 18.10 83,037 +0.08(+0.44%)
Aug 02, 2013 18.13 18.24 17.99 18.02 155,406 -0.05(-0.28%)
Aug 01, 2013 17.70 18.14 17.66 18.07 136,391 +0.44(+2.50%)
Jul 31, 2013 17.69 17.85 17.51 17.63 197,080 -0.09(-0.51%)
Jul 30, 2013 17.41 17.75 17.30 17.72 135,003 +0.47(+2.72%)
Jul 29, 2013 17.31 17.43 17.22 17.25 147,976 -0.16(-0.92%)
Jul 26, 2013 17.30 17.47 17.15 17.41 201,890 -0.30(-1.69%)
Jul 25, 2013 17.70 17.77 17.54 17.71 196,649 -0.03(-0.17%)
Jul 24, 2013 18.06 18.18 17.68 17.74 163,866 -0.30(-1.66%)
Jul 23, 2013 18.09 18.11 17.89 18.04 112,033 -0.08(-0.44%)
Jul 22, 2013 18.15 18.23 18.05 18.12 138,639 -0.04(-0.22%)
Jul 19, 2013 18.30 18.50 18.11 18.16 127,816 -0.53(-2.84%)
Jul 18, 2013 18.61 18.94 18.61 18.69 250,624 +0.09(+0.51%)
Jul 17, 2013 18.50 18.61 18.42 18.60 91,218 +0.12(+0.63%)
Jul 16, 2013 18.67 18.69 18.44 18.48 204,453 -0.14(-0.75%)
Jul 15, 2013 18.75 18.75 18.54 18.62 190,091 -0.11(-0.59%)
Jul 12, 2013 18.60 18.77 18.50 18.73 206,382 +0.23(+1.24%)
Jul 11, 2013 18.00 18.55 18.00 18.50 206,913 +0.52(+2.89%)
Jul 10, 2013 17.94 18.00 17.81 17.98 66,673 +0.03(+0.17%)
Jul 09, 2013 17.59 17.99 17.66 17.95 177,037 +0.29(+1.64%)
Jul 08, 2013 17.37 17.70 17.37 17.66 121,703 +0.29(+1.67%)
Jul 05, 2013 17.25 17.42 17.07 17.37 236,681 +0.12(+0.70%)
Jul 03, 2013 17.24 17.39 17.15 17.25 51,660 -0.08(-0.46%)
Jul 02, 2013 17.43 17.43 17.17 17.33 143,222 -0.03(-0.17%)
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.