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 (%)
Jan 29, 2021 20.89 20.97 20.35 20.60 233,200 -0.16(-0.77%)
Jan 28, 2021 20.94 20.95 20.57 20.76 206,894 -0.02(-0.10%)
Jan 27, 2021 20.50 20.94 20.48 20.78 227,170 -0.07(-0.34%)
Jan 26, 2021 20.94 21.16 20.60 20.85 158,125 -0.09(-0.43%)
Jan 25, 2021 21.36 21.36 20.51 20.94 316,900 -0.43(-2.01%)
Jan 22, 2021 21.45 21.68 21.13 21.37 257,300 -0.04(-0.19%)
Jan 21, 2021 21.23 21.59 21.20 21.41 263,669 +0.05(+0.23%)
Jan 20, 2021 21.75 21.75 21.16 21.36 178,000 -0.30(-1.39%)
Jan 19, 2021 21.40 21.95 21.37 21.66 230,627 +0.21(+0.98%)
Jan 15, 2021 21.03 21.48 20.90 21.45 178,100 +0.20(+0.94%)
Jan 14, 2021 21.00 21.34 20.78 21.25 269,850 -0.26(-1.21%)
Jan 13, 2021 21.51 21.60 21.09 21.51 322,182 -0.07(-0.32%)
Jan 12, 2021 21.21 21.60 21.05 21.58 311,479 +0.54(+2.57%)
Jan 11, 2021 20.75 21.08 20.70 21.04 211,567 +0.29(+1.40%)
Jan 08, 2021 21.01 21.01 20.42 20.75 182,200 -0.06(-0.29%)
Jan 07, 2021 20.77 21.07 20.56 20.81 140,855 +0.19(+0.92%)
Jan 06, 2021 20.68 21.13 20.50 20.62 298,695 +0.87(+4.41%)
Jan 05, 2021 19.40 20.03 19.40 19.75 153,930 +0.31(+1.59%)
Jan 04, 2021 19.55 19.97 19.36 19.44 269,201 -0.01(-0.05%)
Dec 31, 2020 19.45 19.45 19.45 130,129 +0.21(+1.09%)
Dec 30, 2020 19.07 19.43 19.07 19.24 130,129 +0.15(+0.79%)
Dec 29, 2020 19.42 19.42 19.03 19.09 128,215 -0.25(-1.29%)
Dec 28, 2020 19.65 19.84 19.27 19.34 157,441 -0.28(-1.43%)
Dec 24, 2020 19.66 19.66 19.44 19.62 60,500 +0.10(+0.51%)
Dec 23, 2020 19.46 19.69 19.41 19.52 118,167 +0.13(+0.67%)
Dec 22, 2020 19.25 19.60 19.12 19.39 115,457 +0.04(+0.21%)
Dec 21, 2020 19.90 19.98 19.25 19.35 301,785 -0.79(-3.92%)
Dec 18, 2020 20.04 20.20 19.80 20.14 206,700 +0.17(+0.85%)
Dec 17, 2020 19.41 20.13 18.81 19.97 476,958 +0.23(+1.17%)
Dec 16, 2020 19.94 20.15 19.74 19.74 263,715 -0.53(-2.61%)
Dec 15, 2020 20.45 20.75 20.17 20.27 187,993 -0.28(-1.36%)
Dec 14, 2020 20.62 20.98 20.51 20.55 246,150 -0.36(-1.72%)
Dec 11, 2020 21.39 21.60 20.37 20.91 221,200 -0.45(-2.11%)
Dec 10, 2020 19.97 21.57 19.95 21.36 744,790 +1.21(+6.00%)
Dec 09, 2020 20.00 20.32 19.90 20.15 165,708 +0.34(+1.72%)
Dec 08, 2020 20.00 20.15 19.66 19.81 165,034 -0.23(-1.15%)
Dec 07, 2020 20.40 20.47 19.92 20.04 168,154 -0.18(-0.89%)
Dec 04, 2020 19.80 20.40 19.70 20.22 237,000 +0.37(+1.86%)
Dec 03, 2020 19.58 19.90 19.42 19.85 135,531 +0.43(+2.21%)
Dec 02, 2020 19.55 19.85 19.42 19.42 175,423 -0.13(-0.66%)
Dec 01, 2020 19.57 19.64 19.43 19.55 188,097 -0.02(-0.10%)
Nov 30, 2020 19.65 19.68 19.40 19.57 177,600 -0.06(-0.31%)
Nov 27, 2020 19.75 19.75 19.27 19.63 114,700 -0.06(-0.30%)
Nov 25, 2020 19.55 19.69 19.27 19.69 123,100 +0.02(+0.10%)
Nov 24, 2020 19.47 19.70 19.40 19.67 195,121 +0.28(+1.44%)
Nov 23, 2020 19.38 19.59 19.16 19.39 213,563 +0.27(+1.41%)
Nov 20, 2020 19.02 19.15 18.95 19.12 87,900 +0.04(+0.21%)
Nov 19, 2020 19.15 19.24 19.03 19.08 159,552 -0.25(-1.29%)
Nov 18, 2020 19.13 19.41 19.13 19.33 107,044 +0.12(+0.62%)
Nov 17, 2020 19.20 19.32 19.02 19.21 77,334 -0.07(-0.36%)
Nov 16, 2020 19.00 19.39 18.94 19.28 184,894 +0.40(+2.12%)
Nov 13, 2020 18.52 18.93 18.52 18.88 188,900 +0.37(+2.00%)
Nov 12, 2020 18.92 18.93 18.36 18.51 176,810 -0.43(-2.27%)
Nov 11, 2020 18.84 19.00 18.64 18.94 149,907 +0.01(+0.05%)
Nov 10, 2020 18.32 18.95 18.12 18.93 204,811 +0.78(+4.30%)
Nov 09, 2020 18.20 18.46 18.08 18.15 246,719 +0.59(+3.36%)
Nov 06, 2020 17.80 17.97 17.50 17.56 117,200 -0.28(-1.57%)
Nov 05, 2020 17.74 18.12 17.58 17.84 137,889 +0.12(+0.68%)
Nov 04, 2020 17.81 18.14 17.72 17.72 138,551 -0.32(-1.77%)
Nov 03, 2020 17.84 18.14 17.73 18.04 112,845 +0.41(+2.33%)
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.