Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

17.86 USD -0.06 (-0.33%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 17.71 18.36 17.71 17.92 196,764 +0.07(+0.39%)
Oct 19, 2020 18.23 18.28 17.74 17.85 335,315 -0.51(-2.78%)
Oct 16, 2020 18.71 18.71 18.15 18.36 157,500 -0.35(-1.87%)
Oct 15, 2020 18.80 18.98 18.58 18.71 142,249 -0.22(-1.16%)
Oct 14, 2020 19.00 19.20 18.77 18.93 170,330 -0.68(-3.47%)
Oct 13, 2020 19.28 19.66 19.25 19.61 214,034 +0.24(+1.24%)
Oct 12, 2020 19.53 19.58 19.06 19.37 233,941 -0.19(-0.97%)
Oct 09, 2020 19.80 19.86 19.32 19.56 181,200 -0.21(-1.06%)
Oct 08, 2020 19.32 19.80 19.20 19.77 267,127 +0.56(+2.92%)
Oct 07, 2020 19.13 19.27 19.12 19.21 121,040 +0.12(+0.63%)
Oct 06, 2020 19.18 19.32 18.95 19.09 178,696 +0.02(+0.10%)
Oct 05, 2020 19.25 19.49 19.01 19.07 169,466 -0.08(-0.42%)
Oct 02, 2020 19.26 19.52 19.03 19.15 219,100 -0.29(-1.49%)
Oct 01, 2020 19.01 19.63 19.01 19.44 349,206 +0.38(+1.99%)
Sep 30, 2020 18.50 19.41 18.43 19.06 895,894 +0.75(+4.10%)
Sep 29, 2020 17.86 18.35 17.76 18.31 298,360 +0.31(+1.72%)
Sep 28, 2020 17.90 18.01 17.77 18.00 209,148 +0.31(+1.75%)
Sep 25, 2020 17.33 17.92 17.25 17.69 189,800 +0.41(+2.37%)
Sep 24, 2020 17.43 17.46 17.06 17.28 136,274 +0.03(+0.17%)
Sep 23, 2020 17.85 18.08 17.16 17.25 298,845 -0.35(-1.99%)
Sep 22, 2020 17.57 18.10 17.28 17.60 333,842 +0.65(+3.83%)
Sep 21, 2020 17.48 17.48 16.62 16.95 283,772 -0.75(-4.24%)
Sep 18, 2020 17.75 17.75 17.34 17.70 309,900 +0.08(+0.45%)
Sep 17, 2020 17.43 17.68 17.26 17.62 136,072 +0.19(+1.09%)
Sep 16, 2020 17.01 17.61 17.01 17.43 140,713 +0.41(+2.41%)
Sep 15, 2020 16.95 17.15 16.82 17.02 141,338 +0.10(+0.59%)
Sep 14, 2020 16.50 17.07 16.50 16.92 100,157 +0.54(+3.30%)
Sep 11, 2020 16.54 16.59 16.35 16.38 204,500 -0.15(-0.91%)
Sep 10, 2020 16.50 16.79 16.50 16.53 164,607 +0.00(+0.00%)
Sep 09, 2020 16.65 16.84 16.52 16.53 165,747 -0.10(-0.60%)
Sep 08, 2020 16.91 16.94 16.61 16.63 234,205 -0.23(-1.36%)
Sep 04, 2020 17.47 17.47 16.83 16.86 227,300 -0.39(-2.26%)
Sep 03, 2020 17.75 17.84 17.25 17.25 226,276 -0.50(-2.82%)
Sep 02, 2020 17.49 17.83 17.34 17.75 227,485 +0.26(+1.49%)
Sep 01, 2020 17.35 17.49 17.18 17.49 170,444 -0.01(-0.06%)
Aug 31, 2020 17.62 17.81 17.32 17.50 218,186 +0.01(+0.06%)
Aug 28, 2020 17.40 17.50 17.26 17.49 122,900 +0.16(+0.92%)
Aug 27, 2020 17.43 17.55 17.27 17.33 98,649 +0.05(+0.29%)
Aug 26, 2020 17.73 17.73 17.16 17.28 103,262 -0.23(-1.31%)
Aug 25, 2020 17.09 17.51 17.09 17.51 153,517 +0.36(+2.10%)
Aug 24, 2020 17.00 17.19 16.93 17.15 107,268 +0.18(+1.06%)
Aug 21, 2020 16.92 17.00 16.83 16.97 107,500 +0.04(+0.24%)
Aug 20, 2020 17.14 17.37 16.78 16.93 214,983 -0.46(-2.65%)
Aug 19, 2020 17.33 17.39 17.13 17.39 91,710 +0.14(+0.81%)
Aug 18, 2020 17.40 17.52 17.17 17.25 144,711 -0.26(-1.48%)
Aug 17, 2020 17.46 17.56 17.33 17.51 166,302 +0.09(+0.52%)
Aug 14, 2020 17.34 17.54 17.23 17.42 128,300 +0.10(+0.58%)
Aug 13, 2020 17.31 17.62 17.27 17.32 114,896 -0.16(-0.92%)
Aug 12, 2020 17.51 17.75 17.39 17.48 146,943 -0.01(-0.06%)
Aug 11, 2020 17.70 17.84 17.40 17.49 185,281 -0.14(-0.79%)
Aug 10, 2020 17.50 17.74 17.49 17.63 171,300 +0.34(+1.97%)
Aug 07, 2020 17.15 17.30 16.94 17.29 170,700 +0.27(+1.59%)
Aug 06, 2020 16.82 17.19 16.78 17.02 197,373 +0.39(+2.35%)
Aug 05, 2020 16.40 16.68 16.40 16.63 180,056 +0.25(+1.53%)
Aug 04, 2020 16.40 16.42 16.17 16.38 181,980 +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.