Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

21.45 USD +0.20 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 18.76 19.12 18.68 18.91 224,341 +0.15(+0.80%)
Mar 28, 2014 18.85 18.94 18.71 18.76 114,327 -0.03(-0.16%)
Mar 27, 2014 18.63 18.79 18.58 18.79 155,819 +0.11(+0.59%)
Mar 26, 2014 18.65 18.74 18.52 18.68 165,528 +0.27(+1.47%)
Mar 25, 2014 18.41 18.50 18.27 18.41 72,116 +0.08(+0.44%)
Mar 24, 2014 18.20 18.44 17.96 18.33 82,526 +0.35(+1.95%)
Mar 21, 2014 18.25 18.25 17.98 17.98 143,012 -0.09(-0.50%)
Mar 20, 2014 17.99 18.24 17.91 18.07 72,437 +0.08(+0.44%)
Mar 19, 2014 17.93 18.28 17.83 17.99 99,724 +0.20(+1.12%)
Mar 18, 2014 17.75 17.90 17.70 17.79 77,498 +0.04(+0.23%)
Mar 17, 2014 17.85 17.98 17.75 17.75 90,989 -0.10(-0.56%)
Mar 14, 2014 18.05 18.05 17.59 17.85 109,616 -0.17(-0.94%)
Mar 13, 2014 17.83 18.03 17.54 18.02 186,164 +0.21(+1.18%)
Mar 12, 2014 18.13 18.21 17.67 17.81 173,334 -0.51(-2.78%)
Mar 11, 2014 18.25 18.35 18.15 18.32 84,092 +0.06(+0.33%)
Mar 10, 2014 18.32 18.37 18.12 18.26 110,008 -0.17(-0.92%)
Mar 07, 2014 18.32 18.55 18.28 18.43 60,968 +0.07(+0.38%)
Mar 06, 2014 18.41 18.58 18.30 18.36 65,006 -0.09(-0.49%)
Mar 05, 2014 18.60 18.64 18.23 18.45 113,830 -0.09(-0.49%)
Mar 04, 2014 18.77 18.82 18.40 18.54 157,147 -0.16(-0.86%)
Mar 03, 2014 18.75 18.90 18.60 18.70 100,998 -0.04(-0.21%)
Feb 28, 2014 18.98 19.00 18.70 18.74 110,783 -0.26(-1.37%)
Feb 27, 2014 18.56 19.00 18.34 19.00 109,638 +0.44(+2.37%)
Feb 26, 2014 18.34 18.59 18.21 18.56 104,847 +0.22(+1.20%)
Feb 25, 2014 18.43 18.43 18.20 18.34 87,325 -0.09(-0.49%)
Feb 24, 2014 18.55 18.65 18.36 18.43 79,782 -0.07(-0.38%)
Feb 21, 2014 18.64 18.70 18.35 18.50 66,678 -0.07(-0.38%)
Feb 20, 2014 18.43 18.66 18.34 18.57 49,765 +0.22(+1.20%)
Feb 19, 2014 18.50 18.57 18.34 18.35 63,900 -0.19(-1.02%)
Feb 18, 2014 18.39 18.68 18.26 18.54 58,180 +0.09(+0.49%)
Feb 14, 2014 18.22 18.45 18.45 18.45 51,100 +0.24(+1.32%)
Feb 13, 2014 18.08 18.22 18.01 18.21 89,320 +0.08(+0.44%)
Feb 12, 2014 17.76 18.31 17.69 18.13 73,372 +0.45(+2.55%)
Feb 11, 2014 17.68 17.99 17.57 17.68 144,620 +0.00(+0.00%)
Feb 10, 2014 17.68 18.02 17.56 17.68 130,659 +0.05(+0.28%)
Feb 07, 2014 17.64 17.87 17.52 17.63 111,757 +0.14(+0.80%)
Feb 06, 2014 17.37 17.70 17.37 17.49 105,025 +0.07(+0.40%)
Feb 05, 2014 17.50 17.59 17.26 17.42 110,902 -0.03(-0.17%)
Feb 04, 2014 17.62 17.74 17.26 17.45 211,938 -0.04(-0.23%)
Feb 03, 2014 17.87 17.99 17.25 17.49 242,339 -0.46(-2.56%)
Jan 31, 2014 17.87 18.03 17.62 17.95 149,869 -0.04(-0.22%)
Jan 30, 2014 17.67 18.02 17.57 17.99 167,345 +0.52(+2.98%)
Jan 29, 2014 18.16 18.20 17.25 17.47 404,363 -0.73(-4.01%)
Jan 28, 2014 18.19 18.27 18.04 18.20 114,251 +0.15(+0.83%)
Jan 27, 2014 18.52 18.60 18.04 18.05 202,478 -0.56(-3.01%)
Jan 24, 2014 18.80 18.88 18.29 18.61 221,062 -0.36(-1.90%)
Jan 23, 2014 19.19 19.29 18.76 18.97 120,914 -0.19(-0.99%)
Jan 22, 2014 19.25 19.39 19.11 19.16 131,388 -0.18(-0.93%)
Jan 21, 2014 19.43 19.49 19.20 19.34 148,838 -0.35(-1.78%)
Jan 17, 2014 19.59 19.69 19.69 19.69 162,000 +0.13(+0.66%)
Jan 16, 2014 19.37 19.67 19.28 19.56 168,482 +0.26(+1.35%)
Jan 15, 2014 19.22 19.34 19.19 19.30 138,980 +0.08(+0.42%)
Jan 14, 2014 19.24 19.42 19.15 19.22 132,527 +0.07(+0.37%)
Jan 13, 2014 19.28 19.32 19.10 19.15 190,636 -0.05(-0.26%)
Jan 10, 2014 19.34 19.54 19.15 19.20 153,113 -0.05(-0.26%)
Jan 09, 2014 19.25 19.38 19.09 19.25 130,015 +0.07(+0.36%)
Jan 08, 2014 19.48 19.55 19.18 19.18 119,598 -0.30(-1.54%)
Jan 07, 2014 19.44 19.64 19.40 19.48 104,422 +0.14(+0.72%)
Jan 06, 2014 19.34 19.48 19.24 19.34 90,763 +0.01(+0.05%)
Jan 03, 2014 19.20 19.38 19.00 19.33 132,652 +0.11(+0.57%)
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.