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 (%)
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%)
Jul 01, 2013 17.67 17.69 17.32 17.36 177,359 -0.17(-0.97%)
Jun 28, 2013 17.23 17.62 17.15 17.53 114,915 +0.37(+2.16%)
Jun 27, 2013 17.25 17.55 17.15 17.16 174,763 +0.00(+0.00%)
Jun 26, 2013 17.24 17.50 17.12 17.16 165,891 -0.02(-0.12%)
Jun 25, 2013 16.81 17.25 16.74 17.18 131,642 +0.45(+2.69%)
Jun 24, 2013 16.80 16.90 16.56 16.73 129,198 -0.13(-0.77%)
Jun 21, 2013 16.77 16.91 16.57 16.86 102,316 +0.21(+1.26%)
Jun 20, 2013 17.05 17.06 16.61 16.65 192,943 -0.45(-2.63%)
Jun 19, 2013 17.15 17.25 16.85 17.10 102,441 -0.11(-0.64%)
Jun 18, 2013 17.40 17.47 17.12 17.21 132,067 -0.06(-0.35%)
Jun 17, 2013 17.31 17.48 17.21 17.27 125,450 +0.17(+0.99%)
Jun 14, 2013 17.11 17.29 17.00 17.10 120,930 -0.06(-0.35%)
Jun 13, 2013 16.85 17.24 16.84 17.16 108,505 +0.30(+1.78%)
Jun 12, 2013 16.91 16.96 16.80 16.86 59,830 -0.02(-0.12%)
Jun 11, 2013 17.09 17.13 16.86 16.88 71,363 -0.25(-1.46%)
Jun 10, 2013 17.17 17.19 17.00 17.13 104,459 +0.09(+0.53%)
Jun 07, 2013 16.81 17.10 16.77 17.04 131,480 +0.33(+1.97%)
Jun 06, 2013 16.48 16.73 16.48 16.71 150,618 +0.15(+0.91%)
Jun 05, 2013 17.20 17.24 16.00 16.56 365,050 -0.75(-4.33%)
Jun 04, 2013 17.37 17.49 17.18 17.31 134,413 -0.02(-0.12%)
Jun 03, 2013 17.25 17.42 17.11 17.33 148,762 +0.08(+0.46%)
May 31, 2013 17.25 17.44 17.20 17.25 97,761 -0.01(-0.06%)
May 30, 2013 17.23 17.50 17.21 17.26 156,945 +0.01(+0.06%)
May 29, 2013 17.40 17.47 17.21 17.25 133,111 -0.16(-0.92%)
May 28, 2013 17.66 17.79 17.31 17.41 180,861 -0.15(-0.85%)
May 24, 2013 17.47 17.63 17.26 17.56 106,264 +0.00(+0.00%)
May 23, 2013 17.50 17.64 17.25 17.56 149,772 -0.02(-0.11%)
May 22, 2013 17.70 17.85 17.52 17.58 145,256 -0.12(-0.68%)
May 21, 2013 17.75 17.95 17.65 17.70 110,084 -0.01(-0.06%)
May 20, 2013 17.87 17.93 17.54 17.71 171,298 -0.05(-0.28%)
May 17, 2013 17.75 17.81 17.54 17.76 176,364 +0.15(+0.85%)
May 16, 2013 17.62 17.79 17.53 17.61 133,264 -0.01(-0.06%)
May 15, 2013 17.82 18.00 17.50 17.62 202,798 -0.37(-2.06%)
May 13, 2013 17.75 17.99 17.71 17.99 226,455 +0.16(+0.90%)
May 10, 2013 17.62 17.84 17.50 17.83 207,956 +0.22(+1.25%)
May 09, 2013 17.58 17.75 17.25 17.61 247,615 +0.13(+0.74%)
May 08, 2013 17.09 17.65 16.81 17.48 376,613 +0.39(+2.28%)
May 07, 2013 17.00 17.12 16.90 17.09 166,645 +0.15(+0.89%)
May 06, 2013 16.75 17.05 16.73 16.94 215,900 +0.19(+1.13%)
May 03, 2013 16.58 16.83 16.57 16.75 153,369 +0.18(+1.09%)
May 02, 2013 16.54 16.68 16.42 16.57 87,452 +0.04(+0.24%)
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.