Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

20.94 USD -0.43 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.14 16.25 16.25 16.25 288,600 -0.01(-0.06%)
Dec 30, 2014 16.18 16.35 16.05 16.26 317,613 +0.00(+0.00%)
Dec 29, 2014 16.21 16.33 16.04 16.26 313,080 +0.05(+0.31%)
Dec 26, 2014 16.00 16.24 16.00 16.21 220,650 +0.22(+1.38%)
Dec 24, 2014 15.95 15.99 15.99 15.99 242,600 -0.11(-0.68%)
Dec 23, 2014 16.14 16.21 15.97 16.10 307,679 +0.00(+0.00%)
Dec 22, 2014 16.34 16.48 15.94 16.10 481,292 -0.25(-1.53%)
Dec 19, 2014 15.75 16.35 15.70 16.35 334,615 +0.46(+2.89%)
Dec 18, 2014 16.35 16.47 15.74 15.89 601,438 -0.25(-1.55%)
Dec 17, 2014 16.03 16.16 15.35 16.14 483,857 +0.11(+0.69%)
Dec 16, 2014 16.25 16.28 16.03 16.03 338,178 -0.29(-1.78%)
Dec 15, 2014 16.30 16.42 16.25 16.32 210,591 +0.03(+0.18%)
Dec 12, 2014 16.86 17.15 16.26 16.29 347,575 -0.71(-4.18%)
Dec 11, 2014 16.97 17.20 16.95 17.00 292,258 -0.02(-0.12%)
Dec 10, 2014 17.08 17.24 16.91 17.02 335,255 -0.12(-0.70%)
Dec 09, 2014 17.08 17.23 17.00 17.14 167,161 -0.05(-0.29%)
Dec 08, 2014 17.25 17.29 17.01 17.19 246,064 -0.16(-0.92%)
Dec 05, 2014 17.32 17.44 17.20 17.35 267,712 +0.10(+0.58%)
Dec 04, 2014 17.16 17.27 17.10 17.25 182,018 +0.00(+0.00%)
Dec 03, 2014 17.57 17.57 17.16 17.25 307,129 -0.17(-0.98%)
Dec 02, 2014 17.30 17.49 17.24 17.42 342,106 +0.09(+0.52%)
Dec 01, 2014 17.35 17.35 16.95 17.33 251,606 -0.02(-0.12%)
Nov 28, 2014 17.35 17.38 17.15 17.35 277,182 +0.06(+0.35%)
Nov 26, 2014 17.12 17.29 17.29 17.29 409,600 +0.16(+0.93%)
Nov 25, 2014 16.81 17.24 16.81 17.13 359,586 -0.03(-0.17%)
Nov 24, 2014 17.00 17.19 16.91 17.16 268,997 +0.16(+0.94%)
Nov 21, 2014 16.80 17.03 16.63 17.00 411,388 +0.21(+1.25%)
Nov 20, 2014 16.52 16.87 16.52 16.79 324,209 +0.14(+0.84%)
Nov 19, 2014 16.87 17.04 16.64 16.65 368,156 -0.33(-1.94%)
Nov 18, 2014 16.59 16.98 16.08 16.98 987,504 +0.15(+0.89%)
Nov 17, 2014 16.85 17.00 16.81 16.83 372,924 -0.17(-1.00%)
Nov 14, 2014 17.02 17.05 16.78 17.00 554,506 -0.06(-0.35%)
Nov 13, 2014 17.05 17.19 17.01 17.06 450,159 -0.11(-0.64%)
Nov 12, 2014 17.18 17.21 16.95 17.17 746,406 +0.01(+0.06%)
Nov 11, 2014 16.87 17.16 16.70 17.16 3,904,281 -1.14(-6.23%)
Nov 10, 2014 18.34 18.38 18.12 18.30 83,804 +0.02(+0.11%)
Nov 07, 2014 18.25 18.39 18.14 18.28 42,202 -0.02(-0.11%)
Nov 06, 2014 17.92 18.47 17.92 18.30 63,532 -0.01(-0.05%)
Nov 05, 2014 18.45 18.45 18.15 18.31 60,126 -0.13(-0.70%)
Nov 04, 2014 18.34 18.45 18.26 18.44 65,392 +0.14(+0.77%)
Nov 03, 2014 18.42 18.58 18.29 18.30 53,092 -0.15(-0.81%)
Oct 31, 2014 18.27 18.50 18.11 18.45 125,001 +0.25(+1.37%)
Oct 30, 2014 18.17 18.34 17.97 18.20 91,363 +0.13(+0.72%)
Oct 29, 2014 17.75 18.10 17.75 18.07 75,035 +0.28(+1.57%)
Oct 28, 2014 17.80 17.89 17.72 17.79 53,476 +0.05(+0.28%)
Oct 27, 2014 17.80 17.75 17.75 17.74 85,711 -0.01(-0.06%)
Oct 24, 2014 17.91 17.92 17.69 17.75 64,998 -0.10(-0.56%)
Oct 23, 2014 18.00 18.07 17.83 17.85 121,624 -0.13(-0.72%)
Oct 22, 2014 18.18 18.19 17.91 17.98 134,049 -0.19(-1.05%)
Oct 21, 2014 17.96 18.21 17.84 18.17 110,424 -0.15(-0.82%)
Oct 20, 2014 17.91 18.36 17.89 18.32 132,285 +0.43(+2.40%)
Oct 17, 2014 18.00 18.17 17.84 17.89 115,806 +0.05(+0.28%)
Oct 16, 2014 17.22 17.91 17.16 17.84 86,997 +0.54(+3.12%)
Oct 15, 2014 17.50 17.67 17.05 17.30 288,609 -0.26(-1.48%)
Oct 14, 2014 17.48 17.76 17.35 17.56 151,331 -0.09(-0.51%)
Oct 13, 2014 17.96 17.99 17.53 17.65 164,610 -0.25(-1.40%)
Oct 10, 2014 17.80 17.97 17.68 17.90 122,529 +0.20(+1.13%)
Oct 09, 2014 17.65 17.85 17.65 17.70 171,189 -0.12(-0.67%)
Oct 08, 2014 17.69 17.88 17.52 17.82 78,175 +0.17(+0.96%)
Oct 07, 2014 17.63 17.79 17.55 17.65 56,171 -0.11(-0.62%)
Oct 06, 2014 18.13 18.13 17.72 17.76 65,950 -0.12(-0.67%)
Oct 03, 2014 17.67 17.93 17.61 17.88 56,273 +0.26(+1.48%)
Oct 02, 2014 17.53 17.70 17.34 17.62 87,781 +0.09(+0.51%)
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.