Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

25.76 USD +0.33 (+1.29%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 25.39 25.54 25.17 25.43 97,387 +0.09(+0.36%)
Jun 21, 2021 25.11 25.66 25.01 25.34 62,691 +0.27(+1.08%)
Jun 18, 2021 25.46 25.58 24.91 25.07 171,959 -0.50(-1.96%)
Jun 17, 2021 25.93 26.14 25.32 25.57 107,368 -0.47(-1.80%)
Jun 16, 2021 25.80 26.14 25.72 26.04 66,254 +0.14(+0.54%)
Jun 15, 2021 25.80 25.99 25.51 25.90 64,525 +0.09(+0.35%)
Jun 14, 2021 25.77 26.00 25.77 25.81 48,805 -0.07(-0.27%)
Jun 11, 2021 25.70 25.96 25.65 25.88 58,891 +0.24(+0.94%)
Jun 10, 2021 26.00 26.00 25.60 25.64 71,535 -0.28(-1.08%)
Jun 09, 2021 25.80 25.95 25.50 25.92 91,254 +0.05(+0.19%)
Jun 08, 2021 26.10 26.10 25.84 25.87 87,525 -0.21(-0.81%)
Jun 07, 2021 26.01 26.30 26.01 26.08 122,523 +0.07(+0.27%)
Jun 04, 2021 25.90 26.13 25.75 26.01 37,035 +0.04(+0.15%)
Jun 03, 2021 26.03 26.05 25.82 25.97 44,202 -0.01(-0.04%)
Jun 02, 2021 26.00 26.21 25.85 25.98 73,090 -0.04(-0.15%)
Jun 01, 2021 26.09 26.50 25.90 26.02 97,827 +0.07(+0.27%)
May 28, 2021 25.56 25.95 25.47 25.95 76,790 +0.38(+1.49%)
May 27, 2021 25.52 25.75 25.37 25.57 111,493 +0.27(+1.07%)
May 26, 2021 25.26 25.61 25.14 25.30 85,989 +0.08(+0.32%)
May 25, 2021 25.48 25.87 25.22 25.22 185,398 -0.14(-0.55%)
May 24, 2021 25.06 25.49 24.83 25.36 186,593 +0.27(+1.08%)
May 21, 2021 24.95 25.31 24.91 25.09 58,938 +0.10(+0.40%)
May 20, 2021 24.65 25.11 24.65 24.99 73,173 +0.17(+0.68%)
May 19, 2021 24.72 25.23 24.50 24.82 141,275 -0.27(-1.08%)
May 18, 2021 24.71 25.38 24.71 25.09 123,589 +0.27(+1.09%)
May 17, 2021 24.25 24.89 24.25 24.82 164,597 +0.37(+1.51%)
May 14, 2021 24.40 24.73 24.34 24.45 188,298 -0.13(-0.53%)
May 13, 2021 24.00 24.70 23.88 24.58 245,201 +0.43(+1.78%)
May 12, 2021 25.13 25.48 24.07 24.15 387,778 -1.41(-5.52%)
May 11, 2021 26.20 26.25 25.51 25.56 128,054 -0.94(-3.55%)
May 10, 2021 26.78 27.19 26.47 26.50 184,311 -0.07(-0.26%)
May 07, 2021 26.35 26.73 26.25 26.57 137,935 +0.02(+0.08%)
May 06, 2021 26.82 26.82 26.10 26.55 167,772 -0.05(-0.19%)
May 05, 2021 26.44 26.75 26.25 26.60 193,750 +0.47(+1.80%)
May 04, 2021 25.55 26.15 25.50 26.13 137,810 +0.43(+1.67%)
May 03, 2021 25.45 26.25 25.34 25.70 162,208 +0.26(+1.02%)
Apr 30, 2021 25.20 26.01 24.50 25.44 310,100 +0.74(+3.00%)
Apr 29, 2021 25.10 25.38 24.60 24.70 109,878 -0.52(-2.06%)
Apr 28, 2021 25.01 25.38 25.01 25.22 66,500 +0.07(+0.28%)
Apr 27, 2021 24.71 25.19 24.71 25.15 83,392 +0.43(+1.74%)
Apr 26, 2021 24.45 24.93 24.42 24.72 79,956 +0.26(+1.06%)
Apr 23, 2021 23.85 24.69 23.85 24.46 142,000 +0.25(+1.03%)
Apr 22, 2021 24.39 24.41 24.06 24.21 147,394 +0.02(+0.08%)
Apr 21, 2021 23.87 24.43 23.70 24.19 145,354 +0.18(+0.75%)
Apr 20, 2021 24.38 24.57 24.00 24.01 125,919 -0.27(-1.11%)
Apr 19, 2021 24.28 24.36 24.05 24.28 106,841 -0.04(-0.16%)
Apr 16, 2021 24.41 24.66 24.31 24.32 95,800 -0.15(-0.61%)
Apr 15, 2021 24.55 24.67 24.36 24.47 83,342 -0.06(-0.24%)
Apr 14, 2021 24.76 24.76 24.34 24.53 172,292 -0.78(-3.08%)
Apr 13, 2021 25.19 25.35 25.00 25.31 134,415 -0.05(-0.20%)
Apr 12, 2021 24.98 25.43 24.80 25.36 149,981 +0.41(+1.64%)
Apr 09, 2021 24.95 25.02 24.80 24.95 115,300 -0.05(-0.20%)
Apr 08, 2021 24.69 25.00 24.36 25.00 151,855 +0.35(+1.42%)
Apr 07, 2021 24.16 24.68 24.06 24.65 140,103 +0.49(+2.03%)
Apr 06, 2021 23.49 24.17 23.46 24.16 137,705 +0.74(+3.16%)
Apr 05, 2021 23.41 23.56 23.05 23.42 188,172 +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.