Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:27 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.74 15.91 15.58 15.82 224,711 +0.13(+0.83%)
Jan 30, 2013 15.75 15.79 15.60 15.69 110,106 -0.06(-0.38%)
Jan 29, 2013 15.73 15.88 15.62 15.75 111,203 -0.02(-0.13%)
Jan 28, 2013 15.60 15.77 15.58 15.77 174,203 +0.16(+1.02%)
Jan 25, 2013 15.60 15.73 15.50 15.61 148,760 +0.03(+0.19%)
Jan 24, 2013 15.75 15.84 15.50 15.58 215,197 -0.18(-1.14%)
Jan 23, 2013 16.05 16.08 15.75 15.76 296,429 -0.42(-2.60%)
Jan 22, 2013 15.89 16.21 15.81 16.18 704,313 +0.39(+2.47%)
Jan 18, 2013 15.77 15.85 15.75 15.79 291,222 +0.03(+0.19%)
Jan 17, 2013 15.65 15.79 15.60 15.76 241,301 +0.13(+0.83%)
Jan 16, 2013 15.76 15.77 15.55 15.63 247,311 -0.08(-0.51%)
Jan 15, 2013 15.49 15.71 15.45 15.71 273,612 +0.22(+1.42%)
Jan 14, 2013 15.39 15.53 15.33 15.49 327,997 +0.16(+1.04%)
Jan 11, 2013 15.33 15.44 15.15 15.33 333,573 +0.00(+0.00%)
Jan 10, 2013 15.23 15.38 15.20 15.33 243,426 +0.23(+1.52%)
Jan 09, 2013 15.15 15.20 15.06 15.10 125,664 -0.02(-0.13%)
Jan 08, 2013 15.04 15.22 15.03 15.12 119,464 +0.08(+0.53%)
Jan 07, 2013 15.10 15.18 15.00 15.04 147,979 -0.01(-0.07%)
Jan 04, 2013 15.08 15.12 14.97 15.05 140,829 +0.02(+0.13%)
Jan 03, 2013 14.98 15.09 14.85 15.03 152,791 +0.06(+0.40%)
Jan 02, 2013 14.98 14.99 14.71 14.97 205,577 +0.26(+1.77%)
Dec 31, 2012 14.35 14.84 14.34 14.71 162,495 +0.31(+2.15%)
Dec 28, 2012 14.28 14.48 14.09 14.40 83,662 +0.06(+0.42%)
Dec 27, 2012 14.27 14.43 14.00 14.34 97,251 +0.09(+0.63%)
Dec 26, 2012 14.31 14.56 14.15 14.25 96,662 -0.07(-0.49%)
Dec 24, 2012 14.54 14.67 14.30 14.32 78,663 -0.13(-0.90%)
Dec 21, 2012 14.52 14.60 14.25 14.45 143,684 -0.25(-1.70%)
Dec 20, 2012 14.55 14.70 14.42 14.70 87,163 +0.19(+1.31%)
Dec 19, 2012 14.36 14.66 14.36 14.51 120,888 +0.21(+1.47%)
Dec 18, 2012 13.86 14.50 13.86 14.30 215,834 +0.34(+2.44%)
Dec 17, 2012 13.90 14.11 13.86 13.96 144,789 +0.06(+0.43%)
Dec 14, 2012 13.91 14.08 13.88 13.90 127,762 -0.08(-0.57%)
Dec 13, 2012 13.94 14.15 13.91 13.98 93,750 -0.03(-0.21%)
Dec 12, 2012 14.06 14.06 13.95 14.01 99,829 +0.02(+0.14%)
Dec 11, 2012 13.96 14.07 13.86 13.99 140,594 +0.03(+0.21%)
Dec 10, 2012 14.02 14.05 13.90 13.96 117,388 -0.15(-1.06%)
Dec 07, 2012 14.07 14.15 13.90 14.11 106,309 +0.13(+0.93%)
Dec 06, 2012 13.81 14.09 13.81 13.98 72,234 +0.14(+1.01%)
Dec 05, 2012 13.97 14.09 13.80 13.84 119,299 -0.16(-1.14%)
Dec 04, 2012 14.00 14.10 13.95 14.00 85,379 -0.12(-0.85%)
Nov 30, 2012 14.25 14.25 14.06 14.12 87,349 -0.12(-0.84%)
Nov 29, 2012 14.14 14.34 14.08 14.24 136,125 +0.17(+1.21%)
Nov 28, 2012 14.12 14.21 14.01 14.07 90,771 -0.03(-0.21%)
Nov 27, 2012 14.20 14.39 13.92 14.10 88,760 -0.07(-0.49%)
Nov 26, 2012 14.06 14.27 14.00 14.17 134,002 -0.01(-0.07%)
Nov 23, 2012 14.04 14.23 14.03 14.18 39,769 +0.16(+1.14%)
Nov 21, 2012 14.13 14.13 13.83 14.02 71,158 -0.03(-0.21%)
Nov 20, 2012 14.18 14.18 13.77 14.05 146,228 -0.10(-0.71%)
Nov 19, 2012 14.30 14.38 14.03 14.15 116,506 +0.02(+0.14%)
Nov 16, 2012 14.00 14.17 13.65 14.13 173,526 +0.13(+0.93%)
Nov 15, 2012 13.52 14.14 13.49 14.00 180,955 +0.48(+3.55%)
Nov 14, 2012 13.93 14.00 13.50 13.52 251,285 -0.48(-3.43%)
Nov 13, 2012 13.94 14.18 13.90 14.00 154,032 +0.03(+0.21%)
Nov 12, 2012 13.76 14.04 13.76 13.97 117,835 +0.10(+0.72%)
Nov 09, 2012 13.84 13.97 13.50 13.87 257,910 -0.05(-0.36%)
Nov 08, 2012 14.25 14.42 13.70 13.92 263,711 -0.34(-2.38%)
Nov 07, 2012 14.27 14.37 14.02 14.26 303,610 -0.19(-1.31%)
Nov 06, 2012 14.51 14.60 14.45 14.45 68,777 +0.00(+0.00%)
Nov 05, 2012 14.43 14.60 14.40 14.45 150,464 -0.07(-0.48%)
Nov 02, 2012 14.81 14.82 14.52 14.52 108,128 -0.15(-1.02%)
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.