Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

20.87 USD +0.09 (+0.43%)
Streaming Delayed Price Updated: 10:15 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 17.25 17.39 16.85 17.15 224,429 -0.10(-0.58%)
Oct 30, 2017 17.55 17.64 17.25 17.25 63,578 -0.30(-1.71%)
Oct 27, 2017 17.55 17.55 17.40 17.55 139,841 +0.15(+0.86%)
Oct 26, 2017 17.55 17.55 17.35 17.40 127,813 +0.05(+0.29%)
Oct 25, 2017 17.30 17.40 17.20 17.35 97,285 +0.00(+0.00%)
Oct 24, 2017 17.40 17.55 17.25 17.35 188,718 -0.05(-0.29%)
Oct 23, 2017 17.60 17.65 17.30 17.40 144,049 -0.20(-1.14%)
Oct 20, 2017 17.65 17.85 17.45 17.60 166,042 -0.05(-0.28%)
Oct 19, 2017 17.60 17.75 17.50 17.65 153,479 -0.15(-0.84%)
Oct 18, 2017 17.95 18.00 17.70 17.80 148,389 -0.40(-2.20%)
Oct 17, 2017 18.25 18.33 18.10 18.20 203,647 +0.05(+0.28%)
Oct 16, 2017 18.20 18.30 18.10 18.15 158,437 +0.05(+0.28%)
Oct 13, 2017 18.00 18.25 18.00 18.10 135,208 +0.10(+0.56%)
Oct 12, 2017 18.00 18.15 17.95 18.00 162,768 -0.05(-0.28%)
Oct 11, 2017 18.05 18.15 18.05 18.05 120,183 -0.05(-0.28%)
Oct 10, 2017 18.15 18.15 18.05 18.10 70,516 +0.10(+0.56%)
Oct 09, 2017 18.15 18.19 18.00 18.00 100,165 -0.15(-0.83%)
Oct 06, 2017 18.15 18.15 17.80 18.15 82,543 +0.10(+0.55%)
Oct 05, 2017 18.05 18.20 18.00 18.05 130,484 -0.05(-0.28%)
Oct 04, 2017 17.90 18.20 17.75 18.10 235,484 +0.25(+1.40%)
Oct 03, 2017 17.90 18.00 17.77 17.85 200,904 +0.00(+0.00%)
Oct 02, 2017 17.80 17.90 17.70 17.85 95,969 +0.10(+0.56%)
Sep 29, 2017 17.55 17.75 17.55 17.75 119,745 +0.15(+0.85%)
Sep 28, 2017 17.50 17.60 17.45 17.60 155,834 +0.05(+0.28%)
Sep 27, 2017 17.50 17.55 17.35 17.55 104,364 +0.15(+0.86%)
Sep 26, 2017 17.25 17.55 17.20 17.40 221,231 +0.20(+1.16%)
Sep 25, 2017 16.95 17.25 16.95 17.20 124,427 +0.15(+0.88%)
Sep 22, 2017 16.95 17.15 16.80 17.05 280,834 +0.05(+0.29%)
Sep 21, 2017 17.10 17.17 16.95 17.00 153,229 -0.10(-0.58%)
Sep 20, 2017 17.20 17.20 17.05 17.10 155,641 +0.00(+0.00%)
Sep 19, 2017 17.00 17.20 17.00 17.10 155,541 +0.05(+0.29%)
Sep 18, 2017 17.05 17.15 17.00 17.05 93,995 +0.10(+0.59%)
Sep 15, 2017 16.90 17.15 16.90 16.95 169,471 +0.00(+0.00%)
Sep 14, 2017 16.95 17.05 16.95 16.95 63,595 +0.00(+0.00%)
Sep 13, 2017 17.00 17.12 16.92 16.95 100,396 -0.10(-0.59%)
Sep 12, 2017 17.05 17.15 16.90 17.05 165,159 +0.05(+0.29%)
Sep 11, 2017 17.00 17.00 16.86 17.00 100,697 +0.15(+0.89%)
Sep 08, 2017 16.90 17.00 16.80 16.85 108,534 -0.10(-0.59%)
Sep 07, 2017 16.95 17.05 16.80 16.95 149,497 +0.10(+0.59%)
Sep 06, 2017 16.95 17.00 16.75 16.85 118,886 +0.00(+0.00%)
Sep 05, 2017 17.00 17.05 16.80 16.85 138,138 -0.15(-0.88%)
Sep 01, 2017 17.10 17.15 16.95 17.00 101,036 -0.10(-0.58%)
Aug 31, 2017 17.15 17.30 17.00 17.10 118,774 +0.05(+0.29%)
Aug 30, 2017 17.25 17.30 17.10 17.05 115,109 -0.15(-0.87%)
Aug 29, 2017 17.20 17.35 17.15 17.20 117,310 -0.15(-0.86%)
Aug 28, 2017 17.35 17.40 17.20 17.35 80,520 +0.00(+0.00%)
Aug 25, 2017 17.05 17.45 17.00 17.35 201,356 +0.35(+2.06%)
Aug 24, 2017 17.20 17.25 17.00 17.00 103,113 -0.25(-1.45%)
Aug 23, 2017 17.20 17.33 17.20 17.25 114,689 +0.00(+0.00%)
Aug 22, 2017 17.20 17.35 17.12 17.25 105,922 +0.10(+0.58%)
Aug 21, 2017 17.05 17.20 16.95 17.15 157,203 +0.05(+0.29%)
Aug 18, 2017 17.05 17.10 16.98 17.10 95,354 -0.05(-0.29%)
Aug 17, 2017 17.20 17.20 17.05 17.15 168,751 -0.05(-0.29%)
Aug 16, 2017 17.35 17.35 17.15 17.20 76,015 -0.10(-0.58%)
Aug 15, 2017 17.40 17.40 17.15 17.30 127,893 +0.00(+0.00%)
Aug 14, 2017 17.30 17.40 17.15 17.30 94,447 +0.05(+0.29%)
Aug 11, 2017 17.15 17.40 16.50 17.25 244,565 +0.00(+0.00%)
Aug 10, 2017 17.35 17.45 17.25 17.25 136,045 -0.10(-0.58%)
Aug 09, 2017 17.40 17.40 17.25 17.35 65,800 -0.05(-0.29%)
Aug 08, 2017 17.45 17.50 17.30 17.40 119,047 -0.05(-0.29%)
Aug 07, 2017 17.55 17.62 17.35 17.45 141,492 -0.10(-0.57%)
Aug 04, 2017 17.50 17.61 17.40 17.55 179,493 +0.10(+0.57%)
Aug 03, 2017 17.25 17.45 17.20 17.45 101,655 +0.10(+0.58%)
Aug 02, 2017 17.30 17.45 17.26 17.35 96,264 +0.05(+0.29%)
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.