Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.01 USD -0.27 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.90 18.20 17.90 18.15 161,200 +0.25(+1.40%)
Sep 27, 2018 17.85 17.95 17.75 17.90 101,095 +0.05(+0.28%)
Sep 26, 2018 17.95 17.95 17.85 17.85 180,021 +0.00(+0.00%)
Sep 25, 2018 17.90 18.00 17.80 17.85 149,747 +0.05(+0.28%)
Sep 24, 2018 18.15 18.19 17.70 17.80 171,354 -0.35(-1.93%)
Sep 21, 2018 18.10 18.20 18.05 18.15 103,500 +0.00(+0.00%)
Sep 20, 2018 18.25 18.25 18.05 18.15 150,116 +0.05(+0.28%)
Sep 19, 2018 18.25 18.30 18.10 18.10 169,881 -0.15(-0.82%)
Sep 18, 2018 18.30 18.30 18.12 18.25 67,146 -0.05(-0.27%)
Sep 17, 2018 18.35 18.35 18.20 18.30 99,271 +0.00(+0.00%)
Sep 14, 2018 18.10 18.35 18.10 18.30 137,400 +0.20(+1.10%)
Sep 13, 2018 18.00 18.10 17.90 18.10 111,778 +0.15(+0.84%)
Sep 12, 2018 17.95 18.00 17.85 17.95 193,968 +0.10(+0.56%)
Sep 11, 2018 17.85 17.95 17.70 17.85 97,789 +0.15(+0.85%)
Sep 10, 2018 17.75 18.00 17.63 17.70 113,217 +0.10(+0.57%)
Sep 07, 2018 17.85 17.85 17.50 17.60 91,500 -0.20(-1.12%)
Sep 06, 2018 17.80 17.85 17.66 17.80 82,153 +0.20(+1.14%)
Sep 05, 2018 17.70 17.70 17.55 17.60 96,937 -0.10(-0.56%)
Sep 04, 2018 17.80 17.80 17.55 17.70 111,220 -0.10(-0.56%)
Aug 31, 2018 17.80 17.80 17.80 0 -0.05(-0.28%)
Aug 30, 2018 17.80 17.95 17.70 17.85 111,437 -0.05(-0.28%)
Aug 29, 2018 17.80 18.00 17.76 17.90 80,483 +0.10(+0.56%)
Aug 28, 2018 17.80 17.90 17.65 17.80 91,507 -0.05(-0.28%)
Aug 27, 2018 17.85 17.95 17.75 17.85 128,052 +0.15(+0.85%)
Aug 24, 2018 17.55 17.70 17.55 17.70 77,900 +0.05(+0.28%)
Aug 23, 2018 17.70 17.70 17.55 17.65 67,317 +0.10(+0.57%)
Aug 22, 2018 17.55 17.70 17.55 17.55 67,198 -0.10(-0.57%)
Aug 21, 2018 17.65 17.75 17.60 17.65 61,091 +0.00(+0.00%)
Aug 20, 2018 17.65 17.75 17.60 17.65 77,699 +0.00(+0.00%)
Aug 17, 2018 17.60 17.70 17.55 17.65 106,000 +0.05(+0.28%)
Aug 16, 2018 17.55 17.65 17.55 17.60 64,621 +0.05(+0.28%)
Aug 15, 2018 17.50 17.60 17.50 17.55 54,819 -0.05(-0.28%)
Aug 14, 2018 17.50 17.70 17.50 17.60 80,544 +0.05(+0.28%)
Aug 13, 2018 17.50 17.65 17.50 17.55 54,389 -0.05(-0.28%)
Aug 10, 2018 17.60 17.64 17.50 17.60 88,400 +0.00(+0.00%)
Aug 09, 2018 17.50 17.70 17.50 17.60 60,824 +0.10(+0.57%)
Aug 08, 2018 17.65 17.65 17.50 17.50 62,294 -0.10(-0.57%)
Aug 07, 2018 17.65 17.65 17.50 17.60 106,323 +0.00(+0.00%)
Aug 06, 2018 17.60 17.70 17.50 17.60 98,115 +0.05(+0.28%)
Aug 03, 2018 17.70 17.70 17.48 17.55 153,300 -0.05(-0.28%)
Aug 02, 2018 17.25 17.65 17.25 17.60 98,268 +0.05(+0.28%)
Aug 01, 2018 17.35 17.60 17.30 17.55 74,744 +0.15(+0.86%)
Jul 31, 2018 17.40 17.50 17.35 17.40 108,786 -0.10(-0.57%)
Jul 30, 2018 17.45 17.50 17.35 17.50 124,670 +0.00(+0.00%)
Jul 27, 2018 17.70 17.75 17.50 17.50 132,700 -0.15(-0.85%)
Jul 26, 2018 17.75 17.75 17.55 17.65 137,947 +0.00(+0.00%)
Jul 25, 2018 17.60 17.70 17.50 17.65 141,402 +0.05(+0.28%)
Jul 24, 2018 17.60 17.62 17.40 17.60 119,433 +0.05(+0.28%)
Jul 23, 2018 17.50 17.59 17.35 17.55 115,303 +0.20(+1.15%)
Jul 20, 2018 17.30 17.40 17.25 17.35 71,457 +0.05(+0.29%)
Jul 19, 2018 17.25 17.35 17.10 17.30 99,401 -0.05(-0.29%)
Jul 18, 2018 17.65 17.65 17.25 17.35 287,950 -0.55(-3.07%)
Jul 17, 2018 17.90 18.00 17.80 17.90 313,932 +0.00(+0.00%)
Jul 16, 2018 18.25 18.30 17.80 17.90 371,330 -0.05(-0.28%)
Jul 13, 2018 17.75 17.95 17.75 17.95 132,938 +0.15(+0.84%)
Jul 12, 2018 17.85 17.90 17.70 17.80 124,696 +0.00(+0.00%)
Jul 11, 2018 17.90 17.90 17.75 17.80 90,515 -0.10(-0.56%)
Jul 10, 2018 18.00 18.00 17.80 17.90 109,554 +0.00(+0.00%)
Jul 09, 2018 17.95 17.95 17.90 17.90 195,312 +0.00(+0.00%)
Jul 06, 2018 17.55 17.90 17.42 17.90 323,017 +0.50(+2.87%)
Jul 05, 2018 17.35 17.50 17.25 17.40 121,414 +0.10(+0.58%)
Jul 03, 2018 17.30 17.30 17.30 0 +0.20(+1.17%)
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.