Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

20.22 USD +0.37 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.61 18.38 17.38 18.33 969,200 -0.17(-0.92%)
Feb 27, 2020 18.84 19.00 17.36 18.50 982,387 -0.79(-4.10%)
Feb 26, 2020 19.64 19.84 19.05 19.29 619,885 -0.41(-2.08%)
Feb 25, 2020 20.70 20.73 19.65 19.70 529,123 -0.88(-4.28%)
Feb 24, 2020 20.61 21.30 20.15 20.58 574,721 -0.88(-4.10%)
Feb 21, 2020 22.72 22.76 21.10 21.46 571,100 -1.45(-6.33%)
Feb 20, 2020 22.54 23.05 22.54 22.91 150,935 +0.37(+1.64%)
Feb 19, 2020 22.67 22.80 22.54 22.54 185,616 -0.08(-0.35%)
Feb 18, 2020 22.81 22.91 22.26 22.62 201,690 -0.34(-1.48%)
Feb 14, 2020 23.30 23.35 22.71 22.96 197,800 -0.38(-1.63%)
Feb 13, 2020 23.25 23.34 22.93 23.34 191,331 -0.02(-0.09%)
Feb 12, 2020 23.26 23.49 23.07 23.36 168,438 +0.05(+0.21%)
Feb 11, 2020 23.23 23.72 22.82 23.31 259,154 +0.11(+0.47%)
Feb 10, 2020 22.79 23.21 22.70 23.20 116,635 +0.37(+1.62%)
Feb 07, 2020 23.28 23.28 22.71 22.83 156,500 -0.48(-2.06%)
Feb 06, 2020 23.30 23.64 23.07 23.31 166,096 +0.21(+0.91%)
Feb 05, 2020 23.00 23.22 22.90 23.10 142,485 +0.20(+0.87%)
Feb 04, 2020 22.76 23.16 22.58 22.90 220,761 +0.21(+0.93%)
Feb 03, 2020 23.26 23.73 22.50 22.69 436,511 -0.60(-2.58%)
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%)
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.