Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.63 USD +0.08 (+0.41%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.65 19.68 19.40 19.57 177,600 -0.06(-0.31%)
Nov 27, 2020 19.75 19.75 19.27 19.63 114,700 -0.06(-0.30%)
Nov 25, 2020 19.55 19.69 19.27 19.69 123,100 +0.02(+0.10%)
Nov 24, 2020 19.47 19.70 19.40 19.67 195,121 +0.28(+1.44%)
Nov 23, 2020 19.38 19.59 19.16 19.39 213,563 +0.27(+1.41%)
Nov 20, 2020 19.02 19.15 18.95 19.12 87,900 +0.04(+0.21%)
Nov 19, 2020 19.15 19.24 19.03 19.08 159,552 -0.25(-1.29%)
Nov 18, 2020 19.13 19.41 19.13 19.33 107,044 +0.12(+0.62%)
Nov 17, 2020 19.20 19.32 19.02 19.21 77,334 -0.07(-0.36%)
Nov 16, 2020 19.00 19.39 18.94 19.28 184,894 +0.40(+2.12%)
Nov 13, 2020 18.52 18.93 18.52 18.88 188,900 +0.37(+2.00%)
Nov 12, 2020 18.92 18.93 18.36 18.51 176,810 -0.43(-2.27%)
Nov 11, 2020 18.84 19.00 18.64 18.94 149,907 +0.01(+0.05%)
Nov 10, 2020 18.32 18.95 18.12 18.93 204,811 +0.78(+4.30%)
Nov 09, 2020 18.20 18.46 18.08 18.15 246,719 +0.59(+3.36%)
Nov 06, 2020 17.80 17.97 17.50 17.56 117,200 -0.28(-1.57%)
Nov 05, 2020 17.74 18.12 17.58 17.84 137,889 +0.12(+0.68%)
Nov 04, 2020 17.81 18.14 17.72 17.72 138,551 -0.32(-1.77%)
Nov 03, 2020 17.84 18.14 17.73 18.04 112,845 +0.41(+2.33%)
Nov 02, 2020 17.47 17.73 17.30 17.63 146,903 +0.34(+1.97%)
Oct 30, 2020 17.29 17.46 17.01 17.29 211,200 -0.43(-2.43%)
Oct 29, 2020 17.25 17.84 17.18 17.72 159,815 +0.55(+3.20%)
Oct 28, 2020 17.50 17.51 16.91 17.17 222,209 -0.52(-2.94%)
Oct 27, 2020 17.76 17.94 17.51 17.69 142,877 -0.18(-1.01%)
Oct 26, 2020 18.00 18.08 17.64 17.87 143,636 -0.35(-1.92%)
Oct 23, 2020 18.05 18.44 18.03 18.22 151,500 +0.23(+1.28%)
Oct 22, 2020 17.96 18.39 17.89 17.99 174,529 +0.24(+1.35%)
Oct 21, 2020 18.02 18.05 17.69 17.75 140,910 -0.17(-0.95%)
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%)
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.