Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

25.31 USD -0.05 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 17.25 17.30 17.00 17.10 199,131 -0.20(-1.16%)
Jun 29, 2018 17.45 17.45 17.20 17.30 179,111 -0.10(-0.57%)
Jun 28, 2018 17.25 17.42 17.15 17.40 185,001 +0.15(+0.87%)
Jun 27, 2018 17.65 17.65 17.25 17.25 101,571 -0.35(-1.99%)
Jun 26, 2018 17.50 17.70 17.44 17.60 156,232 +0.10(+0.57%)
Jun 25, 2018 17.50 17.55 17.31 17.50 200,543 +0.00(+0.00%)
Jun 22, 2018 17.35 17.60 17.30 17.50 206,963 +0.05(+0.29%)
Jun 21, 2018 17.15 17.55 17.05 17.45 287,071 +0.20(+1.16%)
Jun 20, 2018 17.10 17.31 17.10 17.25 87,326 +0.15(+0.88%)
Jun 19, 2018 17.15 17.17 17.05 17.10 133,215 -0.05(-0.29%)
Jun 18, 2018 17.00 17.15 17.00 17.15 143,709 +0.15(+0.88%)
Jun 15, 2018 17.20 17.00 17.00 178,500 -0.20(-1.16%)
Jun 14, 2018 17.25 17.35 17.10 17.20 135,868 -0.05(-0.29%)
Jun 13, 2018 17.40 17.50 17.20 17.25 146,430 -0.15(-0.86%)
Jun 12, 2018 17.60 17.65 17.35 17.40 168,482 -0.20(-1.14%)
Jun 11, 2018 17.30 17.65 17.20 17.60 347,988 +0.45(+2.62%)
Jun 08, 2018 16.90 17.20 16.90 17.15 149,394 +0.25(+1.48%)
Jun 07, 2018 16.80 17.00 16.75 16.90 139,103 +0.20(+1.20%)
Jun 06, 2018 16.90 16.65 16.70 118,060 +0.00(+0.00%)
Jun 05, 2018 16.85 16.87 16.60 16.70 122,769 -0.10(-0.60%)
Jun 04, 2018 16.80 16.90 16.70 16.80 136,450 +0.05(+0.30%)
Jun 01, 2018 16.55 16.75 16.50 16.75 111,512 +0.30(+1.82%)
May 31, 2018 16.55 16.64 16.30 16.45 159,137 -0.10(-0.60%)
May 30, 2018 16.70 16.70 16.50 16.55 135,724 +0.00(+0.00%)
May 29, 2018 16.80 16.85 16.50 16.55 198,327 -0.10(-0.60%)
May 25, 2018 16.65 16.65 16.65 0 +0.15(+0.91%)
May 24, 2018 16.50 16.60 16.42 16.50 158,902 +0.05(+0.30%)
May 23, 2018 16.00 16.50 15.90 16.45 344,259 +0.50(+3.13%)
May 22, 2018 15.70 16.00 15.59 15.95 396,807 +0.45(+2.90%)
May 21, 2018 15.55 15.65 15.40 15.50 210,114 +0.10(+0.65%)
May 18, 2018 15.45 15.60 15.35 15.40 142,202 +0.00(+0.00%)
May 17, 2018 15.55 15.60 15.35 15.40 162,844 -0.10(-0.65%)
May 16, 2018 15.55 15.65 15.45 15.50 212,070 -0.10(-0.64%)
May 15, 2018 15.60 15.80 15.53 15.60 216,891 -0.05(-0.32%)
May 14, 2018 15.70 15.80 15.50 15.65 163,545 -0.05(-0.32%)
May 11, 2018 15.70 15.82 15.65 15.70 131,187 -0.05(-0.32%)
May 10, 2018 15.80 15.85 15.65 15.75 143,485 +0.05(+0.32%)
May 09, 2018 16.05 16.05 15.60 15.70 166,541 -0.30(-1.88%)
May 08, 2018 15.90 16.02 15.80 16.00 157,108 +0.10(+0.63%)
May 07, 2018 15.35 16.05 15.35 15.90 453,964 +0.50(+3.25%)
May 04, 2018 15.45 15.55 15.20 15.40 158,802 -0.10(-0.65%)
May 03, 2018 15.50 15.75 15.15 15.50 170,733 -0.10(-0.64%)
May 02, 2018 15.60 15.75 15.45 15.60 120,312 +0.00(+0.00%)
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.