Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.55 USD -0.02 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.70 23.97 23.21 23.29 148,300 -0.48(-2.02%)
Jan 30, 2020 23.66 23.90 23.53 23.77 102,479 +0.01(+0.04%)
Jan 29, 2020 24.15 24.15 23.72 23.76 77,221 -0.26(-1.08%)
Jan 28, 2020 23.84 24.18 23.73 24.02 137,949 +0.17(+0.71%)
Jan 27, 2020 23.34 23.88 23.10 23.85 179,981 +0.11(+0.46%)
Jan 24, 2020 24.23 24.37 23.66 23.74 155,500 -0.49(-2.02%)
Jan 23, 2020 24.21 24.31 23.83 24.23 180,915 +0.19(+0.79%)
Jan 22, 2020 23.55 24.05 23.52 24.04 227,507 +0.42(+1.78%)
Jan 21, 2020 23.48 23.84 23.33 23.62 281,466 +0.24(+1.03%)
Jan 17, 2020 23.97 23.97 22.57 23.38 788,800 -0.79(-3.27%)
Jan 16, 2020 25.01 25.08 24.15 24.17 365,952 -0.73(-2.93%)
Jan 15, 2020 24.70 24.95 24.70 24.90 214,155 -0.31(-1.23%)
Jan 14, 2020 25.10 25.40 25.00 25.21 335,395 +0.21(+0.84%)
Jan 13, 2020 24.92 25.18 24.81 25.00 193,673 +0.15(+0.60%)
Jan 10, 2020 25.02 25.13 24.75 24.85 292,000 -0.17(-0.68%)
Jan 09, 2020 25.36 25.57 25.00 25.02 192,778 -0.17(-0.67%)
Jan 08, 2020 25.10 25.45 25.03 25.19 152,878 -0.10(-0.40%)
Jan 07, 2020 25.00 25.50 24.75 25.29 223,787 +0.37(+1.48%)
Jan 06, 2020 25.24 25.27 24.77 24.92 205,567 -0.50(-1.97%)
Jan 03, 2020 24.88 25.79 24.85 25.42 313,400 +0.30(+1.19%)
Jan 02, 2020 25.00 25.18 24.80 25.12 269,456 +0.26(+1.05%)
Dec 31, 2019 24.78 24.93 24.51 24.86 214,800 -0.07(-0.28%)
Dec 30, 2019 24.93 25.06 24.62 24.93 189,970 +0.00(+0.00%)
Dec 27, 2019 26.37 26.37 24.80 24.93 449,600 -1.27(-4.85%)
Dec 26, 2019 24.23 26.21 24.20 26.20 578,372 +1.96(+8.09%)
Dec 24, 2019 24.33 24.36 24.00 24.24 171,000 -0.23(-0.94%)
Dec 23, 2019 24.76 24.90 24.38 24.47 192,449 -0.33(-1.33%)
Dec 20, 2019 24.98 25.12 24.71 24.80 181,900 -0.16(-0.64%)
Dec 19, 2019 24.95 25.32 24.84 24.96 242,571 +0.02(+0.08%)
Dec 18, 2019 24.50 25.16 24.50 24.94 275,068 +0.57(+2.34%)
Dec 17, 2019 24.89 24.92 24.25 24.37 269,570 -0.57(-2.29%)
Dec 16, 2019 25.16 25.41 24.86 24.94 235,115 -0.04(-0.16%)
Dec 13, 2019 25.01 25.08 24.68 24.98 193,000 +0.13(+0.52%)
Dec 12, 2019 24.52 25.05 24.51 24.85 254,791 +0.42(+1.72%)
Dec 11, 2019 24.44 24.59 24.32 24.43 335,057 -0.07(-0.29%)
Dec 10, 2019 24.80 24.95 24.42 24.50 317,762 -0.16(-0.65%)
Dec 09, 2019 24.27 24.90 24.22 24.66 506,658 +0.86(+3.61%)
Dec 06, 2019 23.56 23.90 23.51 23.80 180,000 +0.37(+1.58%)
Dec 05, 2019 23.08 23.49 23.01 23.43 159,836 +0.42(+1.83%)
Dec 04, 2019 23.14 23.30 22.88 23.01 176,526 -0.02(-0.09%)
Dec 03, 2019 22.54 23.10 22.40 23.03 231,919 +0.13(+0.57%)
Dec 02, 2019 23.73 23.83 22.73 22.90 364,224 -0.80(-3.38%)
Nov 29, 2019 23.60 23.83 23.59 23.70 97,800 +0.11(+0.47%)
Nov 27, 2019 23.14 23.93 23.00 23.59 318,000 +0.44(+1.90%)
Nov 26, 2019 22.86 23.18 22.76 23.15 174,455 +0.33(+1.45%)
Nov 25, 2019 22.51 22.90 22.47 22.82 201,407 +0.33(+1.47%)
Nov 22, 2019 22.03 22.54 21.99 22.49 120,200 +0.50(+2.27%)
Nov 21, 2019 22.16 22.25 21.84 21.99 114,286 -0.16(-0.72%)
Nov 20, 2019 22.26 22.43 22.11 22.15 115,914 -0.10(-0.45%)
Nov 19, 2019 22.22 22.42 22.17 22.25 166,200 +0.05(+0.23%)
Nov 18, 2019 22.43 22.96 22.13 22.20 236,191 -0.28(-1.25%)
Nov 15, 2019 22.11 22.73 21.98 22.48 197,100 +0.40(+1.81%)
Nov 14, 2019 21.60 22.50 21.60 22.08 352,246 +0.61(+2.84%)
Nov 13, 2019 22.65 22.65 21.05 21.47 563,807 -1.27(-5.58%)
Nov 12, 2019 22.42 22.91 22.33 22.74 288,389 +0.32(+1.43%)
Nov 11, 2019 22.20 22.44 21.97 22.42 251,751 +0.18(+0.81%)
Nov 08, 2019 22.05 22.33 21.95 22.24 253,100 +0.15(+0.68%)
Nov 07, 2019 21.81 22.33 21.79 22.09 225,582 +0.39(+1.80%)
Nov 06, 2019 22.11 22.11 21.45 21.70 381,380 -0.48(-2.16%)
Nov 05, 2019 22.40 22.65 22.10 22.18 423,866 -0.10(-0.45%)
Nov 04, 2019 21.08 22.40 21.05 22.28 811,698 +1.41(+6.76%)
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.