Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.95 USD -0.05 (-0.20%)
Official Closing Price Updated: 7:27 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.35 17.45 17.30 17.45 100,968 +0.15(+0.87%)
Jun 29, 2017 17.20 17.35 17.00 17.30 86,768 +0.15(+0.87%)
Jun 28, 2017 17.15 17.35 17.00 17.15 183,665 +0.00(+0.00%)
Jun 27, 2017 17.10 17.20 16.98 17.15 173,622 +0.05(+0.29%)
Jun 26, 2017 17.05 17.20 17.00 17.10 115,573 +0.10(+0.59%)
Jun 23, 2017 16.95 17.04 16.85 17.00 144,381 +0.10(+0.59%)
Jun 22, 2017 16.85 16.95 16.70 16.90 125,236 +0.00(+0.00%)
Jun 21, 2017 16.90 17.04 16.80 16.90 121,581 +0.05(+0.30%)
Jun 20, 2017 16.85 16.95 16.80 16.85 95,601 -0.05(-0.30%)
Jun 19, 2017 17.10 17.14 16.80 16.90 118,748 -0.20(-1.17%)
Jun 16, 2017 17.00 17.15 16.90 17.10 171,929 +0.20(+1.18%)
Jun 15, 2017 16.90 17.00 16.80 16.90 89,506 -0.10(-0.59%)
Jun 14, 2017 16.80 17.00 16.77 17.00 130,909 +0.10(+0.59%)
Jun 13, 2017 16.80 16.90 16.65 16.90 112,511 +0.20(+1.20%)
Jun 12, 2017 16.85 16.95 16.65 16.70 124,425 -0.15(-0.89%)
Jun 09, 2017 16.75 16.95 16.67 16.85 248,481 +0.15(+0.90%)
Jun 08, 2017 16.55 16.73 16.50 16.70 159,278 +0.25(+1.52%)
Jun 07, 2017 16.35 16.55 16.35 16.45 159,624 +0.15(+0.92%)
Jun 06, 2017 16.30 16.35 16.20 16.30 112,100 +0.00(+0.00%)
Jun 05, 2017 16.15 16.33 16.15 16.30 119,733 +0.15(+0.93%)
Jun 02, 2017 16.25 16.40 16.10 16.15 124,239 -0.15(-0.92%)
Jun 01, 2017 16.15 16.35 16.10 16.30 87,389 +0.15(+0.93%)
May 31, 2017 16.10 16.20 15.95 16.15 165,111 +0.00(+0.00%)
May 30, 2017 16.20 16.38 16.10 16.15 137,758 -0.10(-0.62%)
May 26, 2017 16.10 16.35 16.10 16.25 78,565 +0.10(+0.62%)
May 25, 2017 16.25 16.25 16.10 16.15 144,871 -0.15(-0.92%)
May 24, 2017 16.25 16.35 16.15 16.30 124,247 +0.05(+0.31%)
May 23, 2017 16.35 16.45 16.25 16.25 74,562 -0.10(-0.61%)
May 22, 2017 16.35 16.45 16.30 16.35 93,598 +0.10(+0.62%)
May 19, 2017 16.35 16.50 16.20 16.25 102,795 -0.05(-0.31%)
May 18, 2017 16.15 16.35 16.10 16.30 132,160 +0.10(+0.62%)
May 17, 2017 16.20 16.30 16.15 16.20 109,373 -0.15(-0.92%)
May 16, 2017 16.50 16.50 16.30 16.35 120,034 -0.10(-0.61%)
May 15, 2017 16.25 16.60 16.25 16.45 184,531 +0.20(+1.23%)
May 12, 2017 16.15 16.43 16.15 16.25 104,770 +0.05(+0.31%)
May 11, 2017 16.20 16.40 16.20 16.20 125,477 -0.05(-0.31%)
May 10, 2017 16.25 16.40 16.15 16.25 250,578 +0.05(+0.31%)
May 09, 2017 16.20 16.25 16.00 16.20 312,177 +0.00(+0.00%)
May 08, 2017 16.25 16.26 16.10 16.20 173,413 -0.05(-0.31%)
May 05, 2017 16.40 16.50 16.15 16.25 196,381 -0.15(-0.91%)
May 04, 2017 16.55 16.61 16.40 16.40 156,184 -0.20(-1.20%)
May 03, 2017 16.70 16.70 16.50 16.60 130,265 -0.05(-0.30%)
May 02, 2017 16.80 16.80 16.60 16.65 153,458 -0.10(-0.60%)
May 01, 2017 16.90 16.90 16.70 16.75 111,495 -0.10(-0.59%)
Apr 28, 2017 16.95 16.95 16.70 16.85 160,816 +0.05(+0.30%)
Apr 27, 2017 17.10 17.10 16.70 16.80 185,491 -0.20(-1.18%)
Apr 26, 2017 16.85 17.00 16.75 17.00 184,112 +0.20(+1.19%)
Apr 25, 2017 16.95 17.00 16.71 16.80 157,887 -0.15(-0.88%)
Apr 24, 2017 16.95 16.95 16.81 16.95 175,260 +0.15(+0.89%)
Apr 21, 2017 16.75 16.90 16.65 16.80 137,778 +0.00(+0.00%)
Apr 20, 2017 16.75 16.85 16.55 16.80 183,554 +0.10(+0.60%)
Apr 19, 2017 16.85 16.85 16.65 16.70 169,633 +0.00(+0.00%)
Apr 18, 2017 16.60 16.80 16.55 16.70 208,667 -0.35(-2.05%)
Apr 17, 2017 16.95 17.15 16.90 17.05 347,407 +0.20(+1.19%)
Apr 13, 2017 17.05 17.15 16.85 16.85 280,846 -0.15(-0.88%)
Apr 12, 2017 17.20 17.20 17.00 17.00 169,068 -0.20(-1.16%)
Apr 11, 2017 17.05 17.20 17.00 17.20 255,143 +0.20(+1.18%)
Apr 10, 2017 16.80 17.08 16.75 17.00 233,700 +0.25(+1.49%)
Apr 07, 2017 16.75 16.94 16.70 16.75 171,090 +0.00(+0.00%)
Apr 06, 2017 16.75 16.80 16.55 16.75 129,683 +0.00(+0.00%)
Apr 05, 2017 17.00 17.00 16.70 16.75 148,733 -0.05(-0.30%)
Apr 04, 2017 16.35 16.85 16.35 16.80 210,129 +0.40(+2.44%)
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.