Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

21.45 USD +0.04 (+0.19%)
Streaming Delayed Price Updated: 11:32 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.27 17.60 17.26 17.55 76,897 +0.21(+1.21%)
May 29, 2014 17.65 17.72 17.34 17.34 142,665 -0.32(-1.81%)
May 28, 2014 17.41 17.69 17.33 17.66 99,480 +0.20(+1.15%)
May 27, 2014 17.25 17.46 17.18 17.46 52,059 +0.26(+1.51%)
May 23, 2014 17.18 17.20 17.20 17.20 51,600 -0.04(-0.23%)
May 22, 2014 17.20 17.25 17.09 17.24 48,734 +0.05(+0.29%)
May 21, 2014 17.24 17.42 17.15 17.19 64,233 -0.01(-0.06%)
May 20, 2014 17.43 17.50 17.09 17.20 65,294 -0.19(-1.09%)
May 19, 2014 17.64 17.65 17.32 17.39 76,912 -0.23(-1.31%)
May 16, 2014 17.25 17.65 17.09 17.62 125,454 +0.38(+2.20%)
May 15, 2014 17.06 17.25 16.75 17.24 124,294 +0.18(+1.06%)
May 14, 2014 16.92 17.09 16.75 17.06 129,404 +0.28(+1.67%)
May 13, 2014 16.95 17.10 16.70 16.78 287,699 -0.17(-1.00%)
May 12, 2014 16.46 17.10 16.38 16.95 327,305 +0.32(+1.92%)
May 09, 2014 17.06 17.23 16.20 16.63 660,141 -0.62(-3.59%)
May 08, 2014 17.81 18.30 17.14 17.25 247,657 -1.06(-5.79%)
May 07, 2014 18.27 18.31 17.99 18.31 68,941 +0.13(+0.72%)
May 06, 2014 18.28 18.45 18.06 18.18 59,343 -0.28(-1.52%)
May 05, 2014 18.53 18.53 18.33 18.46 58,951 -0.10(-0.54%)
May 02, 2014 18.55 18.74 18.48 18.56 83,558 -0.02(-0.11%)
May 01, 2014 18.50 18.59 18.30 18.58 60,897 +0.09(+0.49%)
Apr 30, 2014 18.25 18.49 18.17 18.49 83,200 +0.31(+1.71%)
Apr 29, 2014 18.22 18.28 18.06 18.18 57,042 +0.05(+0.28%)
Apr 28, 2014 18.21 18.28 18.00 18.13 67,105 -0.05(-0.28%)
Apr 25, 2014 18.12 18.25 18.03 18.18 81,823 -0.05(-0.27%)
Apr 24, 2014 18.20 18.28 18.07 18.23 71,289 +0.07(+0.39%)
Apr 23, 2014 18.25 18.33 18.12 18.16 61,155 -0.12(-0.66%)
Apr 22, 2014 18.39 18.39 18.15 18.28 64,250 -0.11(-0.60%)
Apr 21, 2014 18.39 18.40 18.17 18.39 93,467 -0.27(-1.45%)
Apr 17, 2014 18.59 18.66 18.66 18.66 145,400 +0.10(+0.54%)
Apr 16, 2014 18.40 18.59 18.32 18.56 68,167 +0.23(+1.25%)
Apr 15, 2014 18.28 18.36 18.14 18.33 80,478 +0.10(+0.55%)
Apr 14, 2014 18.11 18.34 18.02 18.23 52,968 +0.15(+0.83%)
Apr 11, 2014 18.20 18.39 18.05 18.08 125,815 -0.20(-1.09%)
Apr 10, 2014 18.35 18.38 18.14 18.28 98,070 -0.15(-0.81%)
Apr 09, 2014 18.30 18.49 18.30 18.43 35,831 +0.13(+0.71%)
Apr 08, 2014 18.13 18.39 18.13 18.30 85,268 +0.15(+0.83%)
Apr 07, 2014 18.41 18.41 18.02 18.15 72,730 -0.26(-1.41%)
Apr 04, 2014 18.82 18.90 18.37 18.41 87,227 -0.33(-1.76%)
Apr 03, 2014 18.83 18.99 18.58 18.74 92,777 -0.14(-0.74%)
Apr 02, 2014 18.89 19.11 18.79 18.88 57,000 -0.01(-0.05%)
Apr 01, 2014 19.02 19.02 18.77 18.89 66,442 -0.02(-0.11%)
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%)
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.