Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.42 USD -0.13 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.45 13.50 13.06 13.06 268,629 -0.44(-3.26%)
Oct 28, 2011 13.84 13.94 13.36 13.50 253,410 -0.34(-2.46%)
Oct 27, 2011 13.20 13.99 13.20 13.84 508,014 +0.50(+3.75%)
Oct 26, 2011 13.32 13.40 13.03 13.34 362,706 +0.19(+1.44%)
Oct 25, 2011 13.32 13.52 13.10 13.15 247,059 -0.24(-1.79%)
Oct 24, 2011 13.39 13.69 13.26 13.39 315,870 +0.06(+0.45%)
Oct 21, 2011 13.68 13.73 13.17 13.33 816,610 -0.51(-3.68%)
Oct 20, 2011 13.73 13.91 13.50 13.84 344,357 +0.20(+1.47%)
Oct 19, 2011 13.98 14.00 13.52 13.64 345,058 -0.19(-1.37%)
Oct 18, 2011 13.40 13.89 13.23 13.83 307,174 +0.55(+4.14%)
Oct 17, 2011 13.70 13.77 13.25 13.28 260,052 -0.40(-2.92%)
Oct 14, 2011 13.42 13.75 13.30 13.68 273,990 +0.42(+3.17%)
Oct 13, 2011 13.10 13.31 12.82 13.26 199,600 +0.12(+0.91%)
Oct 12, 2011 13.00 13.30 13.00 13.14 393,646 +0.20(+1.55%)
Oct 11, 2011 12.44 12.95 12.42 12.94 321,323 +0.50(+4.02%)
Oct 10, 2011 12.11 12.44 11.99 12.44 230,953 +0.56(+4.71%)
Oct 07, 2011 12.26 12.26 11.84 11.88 226,012 -0.23(-1.90%)
Oct 06, 2011 12.12 12.12 11.90 12.11 344,479 -0.13(-1.06%)
Oct 05, 2011 12.72 12.72 12.08 12.24 281,574 -0.38(-3.01%)
Oct 04, 2011 11.45 12.69 11.21 12.62 524,073 +1.11(+9.64%)
Oct 03, 2011 12.26 12.35 11.51 11.51 335,278 -0.67(-5.50%)
Sep 30, 2011 12.25 12.54 12.17 12.18 272,430 -0.31(-2.48%)
Sep 29, 2011 12.27 12.49 11.98 12.49 262,159 +0.50(+4.17%)
Sep 28, 2011 12.66 12.66 11.93 11.99 369,304 -0.64(-5.07%)
Sep 27, 2011 12.67 13.03 12.49 12.63 231,943 +0.16(+1.28%)
Sep 26, 2011 12.35 12.48 11.95 12.47 171,203 +0.29(+2.38%)
Sep 23, 2011 11.80 12.19 11.77 12.18 268,300 +0.38(+3.22%)
Sep 22, 2011 12.12 12.22 11.77 11.80 382,173 -0.38(-3.12%)
Sep 21, 2011 12.50 12.83 12.15 12.18 229,105 -0.29(-2.33%)
Sep 20, 2011 12.71 12.78 12.41 12.47 159,722 -0.17(-1.34%)
Sep 19, 2011 12.72 12.78 12.52 12.64 184,786 -0.31(-2.39%)
Sep 16, 2011 13.15 13.20 12.80 12.95 196,870 -0.11(-0.84%)
Sep 15, 2011 13.00 13.12 12.83 13.06 169,097 +0.20(+1.56%)
Sep 14, 2011 12.73 13.07 12.42 12.86 176,138 +0.27(+2.14%)
Sep 13, 2011 12.50 12.71 12.35 12.59 176,498 +0.11(+0.88%)
Sep 12, 2011 12.12 12.55 12.06 12.48 144,797 +0.24(+1.96%)
Sep 09, 2011 12.56 12.66 12.12 12.24 250,102 -0.47(-3.70%)
Sep 08, 2011 13.00 13.32 12.64 12.71 167,389 -0.36(-2.75%)
Sep 07, 2011 12.87 13.09 12.76 13.07 201,615 +0.44(+3.48%)
Sep 06, 2011 12.43 12.70 12.32 12.63 238,590 -0.07(-0.55%)
Sep 02, 2011 13.00 13.15 12.69 12.70 221,523 -0.55(-4.15%)
Sep 01, 2011 13.75 13.80 13.21 13.25 197,363 -0.47(-3.43%)
Aug 31, 2011 13.85 14.10 13.56 13.72 266,995 -0.02(-0.15%)
Aug 30, 2011 13.60 13.82 13.41 13.74 188,861 +0.00(+0.00%)
Aug 29, 2011 13.08 13.74 13.07 13.74 256,834 +0.78(+6.02%)
Aug 26, 2011 12.56 12.96 12.32 12.96 301,761 +0.44(+3.51%)
Aug 25, 2011 12.80 13.19 12.50 12.52 232,868 -0.21(-1.65%)
Aug 24, 2011 12.51 12.84 12.29 12.73 118,959 +0.23(+1.84%)
Aug 23, 2011 11.97 12.50 11.79 12.50 300,977 +0.61(+5.13%)
Aug 22, 2011 12.26 12.26 11.76 11.89 237,698 -0.04(-0.34%)
Aug 19, 2011 12.07 12.51 11.90 11.93 268,846 -0.32(-2.61%)
Aug 18, 2011 12.57 12.59 12.12 12.25 450,997 -0.63(-4.89%)
Aug 17, 2011 12.59 12.94 12.50 12.88 214,706 +0.18(+1.42%)
Aug 16, 2011 12.65 12.78 12.25 12.70 276,199 +0.05(+0.40%)
Aug 15, 2011 12.26 12.65 12.26 12.65 323,885 +0.56(+4.63%)
Aug 12, 2011 12.43 12.59 12.00 12.09 533,725 -0.26(-2.11%)
Aug 11, 2011 11.82 12.59 11.21 12.35 904,429 +0.89(+7.77%)
Aug 10, 2011 12.89 12.89 11.45 11.46 673,026 -0.82(-6.68%)
Aug 09, 2011 13.43 12.90 11.40 12.28 1,411,020 -0.43(-3.38%)
Aug 08, 2011 13.43 14.04 12.55 12.71 568,656 -1.34(-9.54%)
Aug 05, 2011 14.63 14.65 13.52 14.05 556,437 -0.39(-2.70%)
Aug 04, 2011 15.04 15.10 14.44 14.44 329,492 -0.63(-4.18%)
Aug 03, 2011 14.74 15.17 14.47 15.07 294,096 +0.34(+2.31%)
Aug 02, 2011 15.13 15.17 14.73 14.73 271,828 -0.49(-3.22%)
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.