Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.43 USD +0.42 (+1.75%)
Official Closing Price Updated: 7:56 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 20.76 20.90 20.66 20.87 226,000 +0.22(+1.07%)
Oct 31, 2019 20.38 21.12 20.06 20.65 383,834 +0.27(+1.32%)
Oct 30, 2019 20.29 20.47 20.14 20.38 361,080 +0.13(+0.64%)
Oct 29, 2019 19.66 20.26 19.66 20.25 350,584 +0.47(+2.38%)
Oct 28, 2019 19.84 19.89 19.62 19.78 317,789 +0.06(+0.30%)
Oct 25, 2019 19.53 19.85 19.53 19.72 281,000 +0.19(+0.97%)
Oct 24, 2019 19.70 19.70 19.42 19.53 173,559 -0.03(-0.15%)
Oct 23, 2019 19.48 19.63 19.42 19.56 90,946 +0.09(+0.46%)
Oct 22, 2019 19.51 19.68 19.37 19.47 101,364 +0.07(+0.36%)
Oct 21, 2019 19.52 19.63 19.30 19.40 93,724 -0.08(-0.41%)
Oct 18, 2019 19.49 19.53 19.29 19.48 81,700 -0.01(-0.05%)
Oct 17, 2019 19.62 19.79 19.46 19.49 120,932 -0.18(-0.92%)
Oct 16, 2019 19.61 19.85 19.56 19.67 155,157 -0.34(-1.70%)
Oct 15, 2019 19.81 20.10 19.76 20.01 209,974 +0.24(+1.21%)
Oct 14, 2019 19.59 19.85 19.54 19.77 162,090 +0.23(+1.18%)
Oct 11, 2019 19.59 19.72 19.50 19.54 152,500 +0.04(+0.21%)
Oct 10, 2019 19.50 19.72 19.40 19.50 89,828 +0.08(+0.41%)
Oct 09, 2019 19.25 19.48 19.25 19.42 55,781 +0.14(+0.73%)
Oct 08, 2019 19.31 19.42 19.17 19.28 69,833 -0.03(-0.16%)
Oct 07, 2019 19.35 19.44 19.16 19.31 108,799 -0.17(-0.87%)
Oct 04, 2019 19.35 19.48 19.27 19.48 63,900 +0.28(+1.46%)
Oct 03, 2019 19.06 19.27 19.03 19.20 112,647 +0.09(+0.47%)
Oct 02, 2019 19.73 19.79 19.04 19.11 138,325 -0.64(-3.24%)
Oct 01, 2019 19.79 19.82 19.38 19.75 217,255 +0.04(+0.20%)
Sep 30, 2019 19.79 19.94 19.50 19.71 276,879 -0.08(-0.40%)
Sep 27, 2019 19.71 19.84 19.50 19.79 188,700 +0.19(+0.97%)
Sep 26, 2019 19.59 19.72 19.49 19.60 115,333 +0.02(+0.10%)
Sep 25, 2019 19.17 19.63 19.10 19.58 121,811 +0.50(+2.62%)
Sep 24, 2019 19.05 19.17 19.01 19.08 83,738 +0.03(+0.16%)
Sep 23, 2019 19.05 19.17 19.01 19.05 77,557 -0.01(-0.05%)
Sep 20, 2019 19.10 19.30 19.06 19.06 127,500 -0.14(-0.73%)
Sep 19, 2019 19.25 19.45 19.17 19.20 61,367 -0.07(-0.36%)
Sep 18, 2019 19.32 19.33 19.10 19.27 49,828 +0.00(+0.00%)
Sep 17, 2019 19.18 19.37 19.11 19.27 77,105 +0.10(+0.52%)
Sep 16, 2019 19.09 19.25 19.08 19.17 102,067 +0.02(+0.10%)
Sep 13, 2019 19.25 19.25 18.93 19.15 88,300 +0.05(+0.26%)
Sep 12, 2019 18.92 19.15 18.77 19.10 100,497 +0.11(+0.58%)
Sep 11, 2019 18.84 19.04 18.70 18.99 88,738 +0.22(+1.17%)
Sep 10, 2019 18.96 18.99 18.71 18.77 81,587 -0.14(-0.74%)
Sep 09, 2019 18.86 18.95 18.61 18.91 78,620 +0.05(+0.27%)
Sep 06, 2019 18.77 18.90 18.70 18.86 98,000 +0.04(+0.21%)
Sep 05, 2019 18.98 19.06 18.80 18.82 148,302 +0.04(+0.21%)
Sep 04, 2019 18.71 18.82 18.60 18.78 92,773 +0.22(+1.19%)
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.