Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.45 USD -0.08 (-0.34%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.49 16.54 16.42 16.49 120,581 +0.07(+0.43%)
Jun 29, 2011 16.34 16.50 16.23 16.42 146,583 +0.11(+0.67%)
Jun 28, 2011 16.25 16.34 16.20 16.31 135,328 +0.09(+0.55%)
Jun 27, 2011 16.05 16.35 16.04 16.22 159,912 +0.15(+0.93%)
Jun 24, 2011 16.19 16.25 15.95 16.07 396,348 -0.10(-0.62%)
Jun 23, 2011 16.19 16.35 15.95 16.17 235,291 -0.22(-1.34%)
Jun 22, 2011 16.18 16.76 16.07 16.39 343,101 +0.18(+1.11%)
Jun 21, 2011 16.11 16.50 16.11 16.21 221,071 +0.23(+1.44%)
Jun 20, 2011 15.90 16.00 15.78 15.98 222,850 +0.11(+0.69%)
Jun 17, 2011 15.85 16.09 15.75 15.87 317,548 +0.12(+0.76%)
Jun 16, 2011 15.51 15.95 15.50 15.75 243,038 +0.23(+1.48%)
Jun 15, 2011 15.57 15.67 15.36 15.52 203,798 -0.21(-1.34%)
Jun 14, 2011 15.53 15.75 15.46 15.73 174,299 +0.36(+2.34%)
Jun 13, 2011 15.04 15.48 15.02 15.37 184,597 +0.33(+2.19%)
Jun 10, 2011 15.31 15.39 15.02 15.04 205,216 -0.35(-2.27%)
Jun 09, 2011 15.19 15.49 15.14 15.39 162,418 +0.20(+1.32%)
Jun 08, 2011 15.20 15.34 15.15 15.19 142,721 -0.08(-0.52%)
Jun 07, 2011 15.29 15.45 15.11 15.27 176,242 +0.12(+0.79%)
Jun 06, 2011 15.09 15.42 15.02 15.15 261,723 +0.08(+0.53%)
Jun 03, 2011 15.02 15.30 15.02 15.07 291,708 -0.62(-3.95%)
May 24, 2011 15.95 16.00 15.66 15.69 283,039 -0.24(-1.51%)
May 23, 2011 15.61 16.06 15.60 15.93 288,005 +0.02(+0.13%)
May 20, 2011 15.88 16.07 15.78 15.91 353,735 -0.01(-0.06%)
May 19, 2011 15.82 16.05 15.64 15.92 249,220 +0.26(+1.66%)
May 18, 2011 15.36 15.66 15.32 15.66 325,021 +0.25(+1.62%)
May 17, 2011 16.09 16.09 15.32 15.41 705,258 -0.83(-5.11%)
May 16, 2011 16.23 16.60 16.12 16.24 186,776 -0.06(-0.37%)
May 13, 2011 16.69 16.72 16.27 16.30 136,367 -0.42(-2.51%)
May 12, 2011 16.27 16.76 16.08 16.72 246,500 +0.37(+2.26%)
May 11, 2011 16.62 16.67 16.28 16.35 190,227 -0.27(-1.62%)
May 10, 2011 16.03 16.73 15.99 16.62 289,835 +0.66(+4.14%)
May 09, 2011 15.77 16.01 15.77 15.96 226,026 +0.14(+0.88%)
May 06, 2011 15.73 16.02 15.61 15.82 170,964 +0.22(+1.41%)
May 05, 2011 15.88 15.94 15.55 15.60 257,726 -0.40(-2.50%)
May 04, 2011 16.08 16.08 15.87 16.00 259,347 -0.02(-0.12%)
May 03, 2011 15.90 16.10 15.89 16.02 180,264 +0.06(+0.38%)
May 02, 2011 16.00 16.04 15.94 15.96 362,327 -0.80(-4.77%)
Apr 29, 2011 16.67 16.81 16.42 16.76 257,508 +0.08(+0.48%)
Apr 28, 2011 16.40 16.70 16.34 16.68 246,114 +0.29(+1.77%)
Apr 27, 2011 16.11 16.47 16.08 16.39 248,787 +0.32(+1.99%)
Apr 26, 2011 16.12 16.26 16.02 16.07 287,865 +0.02(+0.12%)
Apr 25, 2011 15.73 16.26 15.70 16.05 413,646 +0.71(+4.63%)
Apr 21, 2011 15.29 15.34 15.11 15.34 222,879 +0.09(+0.59%)
Apr 20, 2011 15.18 15.29 15.12 15.25 224,157 +0.21(+1.40%)
Apr 19, 2011 15.07 15.23 14.98 15.04 226,793 +0.05(+0.33%)
Apr 18, 2011 14.93 15.18 14.89 14.99 219,040 -0.13(-0.86%)
Apr 15, 2011 14.96 15.19 14.94 15.12 228,229 +0.15(+1.00%)
Apr 14, 2011 14.61 14.99 14.61 14.97 230,205 +0.28(+1.91%)
Apr 13, 2011 15.00 15.00 14.67 14.69 207,103 -0.15(-1.01%)
Apr 12, 2011 15.09 15.09 14.75 14.84 224,828 -0.01(-0.07%)
Apr 11, 2011 14.97 15.06 14.81 14.85 205,016 -0.10(-0.67%)
Apr 08, 2011 15.00 15.10 14.92 14.95 157,571 -0.05(-0.33%)
Apr 07, 2011 15.00 15.12 14.87 15.00 236,389 +0.05(+0.33%)
Apr 06, 2011 14.97 14.99 14.89 14.95 251,734 +0.03(+0.20%)
Apr 05, 2011 14.91 14.99 14.86 14.92 264,224 -0.05(-0.33%)
Apr 04, 2011 14.86 14.97 14.83 14.97 237,804 +0.15(+1.01%)
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.