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 (%)
Oct 31, 2016 18.75 18.75 18.20 18.30 189,232 -0.35(-1.88%)
Oct 28, 2016 18.50 18.73 18.25 18.65 182,197 +0.15(+0.81%)
Oct 27, 2016 18.65 18.75 18.40 18.50 199,231 -0.10(-0.54%)
Oct 26, 2016 18.60 18.65 18.50 18.60 174,965 -0.05(-0.27%)
Oct 25, 2016 18.60 18.65 18.41 18.65 206,472 +0.10(+0.54%)
Oct 24, 2016 18.35 18.60 18.35 18.55 339,311 +0.15(+0.82%)
Oct 21, 2016 17.85 18.70 17.78 18.40 737,206 +0.62(+3.49%)
Oct 20, 2016 17.37 17.80 17.32 17.78 226,293 +0.31(+1.77%)
Oct 19, 2016 17.59 17.64 17.47 17.47 133,119 -0.21(-1.19%)
Oct 18, 2016 17.41 17.82 17.35 17.68 131,519 -0.08(-0.45%)
Oct 17, 2016 17.89 17.98 17.63 17.76 243,444 -0.14(-0.78%)
Oct 14, 2016 17.77 17.91 17.75 17.90 144,702 +0.17(+0.96%)
Oct 13, 2016 17.77 17.77 17.61 17.73 185,429 +0.00(+0.00%)
Oct 12, 2016 17.60 17.75 17.54 17.73 126,135 +0.12(+0.68%)
Oct 11, 2016 17.64 17.64 17.50 17.61 120,725 +0.06(+0.34%)
Oct 10, 2016 17.58 17.66 17.50 17.55 82,097 +0.01(+0.06%)
Oct 07, 2016 17.52 17.56 17.42 17.54 83,344 +0.09(+0.52%)
Oct 06, 2016 17.47 17.52 17.35 17.45 67,324 +0.02(+0.11%)
Oct 05, 2016 17.53 17.55 17.32 17.43 110,841 -0.03(-0.17%)
Oct 04, 2016 17.39 17.52 17.37 17.46 140,556 +0.06(+0.34%)
Oct 03, 2016 17.35 17.44 17.27 17.40 66,814 +0.02(+0.12%)
Sep 30, 2016 17.35 17.39 17.22 17.38 118,953 +0.04(+0.23%)
Sep 29, 2016 17.27 17.35 17.07 17.34 108,066 +0.10(+0.58%)
Sep 28, 2016 17.06 17.35 16.95 17.24 132,756 +0.14(+0.82%)
Sep 27, 2016 17.15 17.18 16.94 17.10 71,457 +0.02(+0.12%)
Sep 26, 2016 17.13 17.19 17.01 17.08 60,606 -0.15(-0.87%)
Sep 23, 2016 17.32 17.32 16.96 17.23 120,887 +0.00(+0.00%)
Sep 22, 2016 16.95 17.30 16.95 17.23 109,609 +0.35(+2.07%)
Sep 21, 2016 16.97 17.04 16.85 16.88 69,235 +0.02(+0.12%)
Sep 20, 2016 17.00 17.23 16.85 16.86 53,771 -0.08(-0.47%)
Sep 19, 2016 17.14 17.24 16.93 16.94 129,599 -0.08(-0.47%)
Sep 16, 2016 16.96 17.14 16.81 17.02 104,471 +0.07(+0.41%)
Sep 15, 2016 16.83 17.00 16.77 16.95 63,205 +0.19(+1.13%)
Sep 14, 2016 16.88 16.96 16.76 16.76 74,453 -0.08(-0.48%)
Sep 13, 2016 16.85 16.98 16.77 16.84 89,983 -0.09(-0.53%)
Sep 12, 2016 16.70 17.15 16.60 16.93 199,431 +0.19(+1.14%)
Sep 09, 2016 17.00 17.15 16.72 16.74 179,763 -0.30(-1.76%)
Sep 08, 2016 17.13 17.26 17.02 17.04 140,188 -0.07(-0.41%)
Sep 07, 2016 17.30 17.41 17.10 17.11 138,764 -0.14(-0.81%)
Sep 06, 2016 17.50 17.54 17.22 17.25 142,793 -0.20(-1.15%)
Sep 02, 2016 17.44 17.45 17.45 17.45 84,800 +0.06(+0.35%)
Sep 01, 2016 17.36 17.39 17.19 17.39 91,658 +0.14(+0.81%)
Aug 31, 2016 17.20 17.28 17.06 17.25 145,227 +0.09(+0.52%)
Aug 30, 2016 17.14 17.25 17.03 17.16 153,630 +0.11(+0.65%)
Aug 29, 2016 17.19 17.21 17.05 17.05 119,728 -0.05(-0.29%)
Aug 26, 2016 17.08 17.28 16.98 17.10 176,068 +0.12(+0.71%)
Aug 25, 2016 16.90 17.06 16.90 16.98 208,419 +0.03(+0.18%)
Aug 24, 2016 17.00 17.00 16.92 16.95 83,086 -0.07(-0.41%)
Aug 23, 2016 17.03 17.15 16.95 17.02 118,937 +0.01(+0.06%)
Aug 22, 2016 17.08 17.15 17.00 17.01 119,507 -0.10(-0.58%)
Aug 19, 2016 17.17 17.33 17.08 17.11 79,578 -0.09(-0.52%)
Aug 18, 2016 17.24 17.29 17.10 17.20 44,917 +0.01(+0.06%)
Aug 17, 2016 17.08 17.34 17.00 17.19 119,085 +0.13(+0.76%)
Aug 16, 2016 17.23 17.25 17.00 17.06 160,002 -0.15(-0.87%)
Aug 15, 2016 17.07 17.33 17.07 17.21 86,843 +0.15(+0.88%)
Aug 12, 2016 17.11 17.16 17.03 17.06 142,471 -0.06(-0.35%)
Aug 11, 2016 17.14 17.22 17.04 17.12 127,379 -0.11(-0.64%)
Aug 10, 2016 17.20 17.29 17.15 17.23 84,810 +0.00(+0.00%)
Aug 09, 2016 17.38 17.45 17.21 17.23 106,617 -0.17(-0.98%)
Aug 08, 2016 17.45 17.57 17.38 17.40 93,475 -0.15(-0.85%)
Aug 05, 2016 17.55 17.58 17.39 17.55 78,631 +0.00(+0.00%)
Aug 04, 2016 17.50 17.58 17.34 17.55 142,015 +0.29(+1.68%)
Aug 03, 2016 16.90 17.34 16.86 17.26 137,153 +0.38(+2.25%)
Aug 02, 2016 17.05 17.05 16.75 16.88 153,873 -0.28(-1.63%)
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.