Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.43 USD +0.42 (+1.75%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.86 17.86 17.51 17.51 56,517 -0.31(-1.74%)
Sep 29, 2014 17.82 17.95 17.75 17.82 72,256 -0.08(-0.45%)
Sep 26, 2014 17.70 17.96 17.70 17.90 38,249 +0.22(+1.24%)
Sep 25, 2014 17.94 18.00 17.63 17.68 106,274 -0.23(-1.28%)
Sep 24, 2014 17.95 18.06 17.87 17.91 56,059 +0.05(+0.28%)
Sep 23, 2014 18.04 18.25 17.80 17.86 82,139 -0.13(-0.72%)
Sep 22, 2014 18.30 18.34 17.99 17.99 56,606 -0.36(-1.96%)
Sep 19, 2014 18.38 18.56 18.29 18.35 183,131 -0.22(-1.18%)
Sep 18, 2014 18.26 18.60 18.26 18.57 86,494 +0.28(+1.53%)
Sep 17, 2014 18.25 18.39 18.20 18.29 60,951 +0.04(+0.22%)
Sep 16, 2014 18.24 18.39 18.19 18.25 91,333 +0.01(+0.05%)
Sep 15, 2014 18.00 18.27 18.00 18.24 42,461 +0.17(+0.94%)
Sep 12, 2014 17.87 18.12 17.87 18.07 31,079 +0.13(+0.72%)
Sep 11, 2014 18.00 18.10 17.80 17.94 130,620 -0.24(-1.32%)
Sep 10, 2014 18.41 18.42 18.18 18.18 60,558 -0.23(-1.25%)
Sep 09, 2014 18.43 18.50 18.30 18.41 35,610 -0.01(-0.05%)
Sep 08, 2014 18.42 18.43 18.29 18.42 34,895 -0.02(-0.11%)
Sep 05, 2014 18.39 18.50 18.30 18.44 48,399 +0.05(+0.27%)
Sep 04, 2014 18.54 18.54 18.35 18.39 46,892 -0.10(-0.54%)
Sep 03, 2014 18.50 18.55 18.36 18.49 91,428 -0.01(-0.05%)
Sep 02, 2014 18.41 18.52 18.40 18.50 80,559 +0.13(+0.71%)
Aug 29, 2014 18.25 18.37 18.37 18.37 35,200 +0.12(+0.66%)
Aug 28, 2014 18.19 18.29 18.14 18.25 50,751 -0.06(-0.33%)
Aug 27, 2014 18.42 18.45 18.39 18.31 40,903 -0.09(-0.49%)
Aug 26, 2014 18.45 18.47 18.31 18.40 41,709 +0.00(+0.00%)
Aug 25, 2014 18.13 18.41 18.10 18.40 88,535 +0.26(+1.43%)
Aug 22, 2014 18.15 18.20 18.05 18.14 48,231 +0.04(+0.22%)
Aug 21, 2014 17.79 18.18 17.63 18.10 54,021 +0.24(+1.34%)
Aug 20, 2014 17.57 17.88 17.57 17.86 75,043 +0.27(+1.53%)
Aug 19, 2014 17.80 17.80 17.56 17.59 101,726 -0.17(-0.96%)
Aug 18, 2014 17.68 17.69 17.67 17.76 100,939 +0.14(+0.79%)
Aug 15, 2014 17.80 17.84 17.50 17.62 224,939 -0.16(-0.90%)
Aug 14, 2014 17.77 17.85 17.70 17.78 40,970 +0.01(+0.06%)
Aug 13, 2014 17.88 17.88 17.70 17.77 54,151 -0.01(-0.06%)
Aug 12, 2014 17.80 18.02 17.71 17.78 90,996 -0.03(-0.17%)
Aug 11, 2014 17.59 17.86 17.54 17.81 70,735 +0.26(+1.48%)
Aug 08, 2014 17.35 17.53 17.35 17.55 38,054 +0.07(+0.40%)
Aug 07, 2014 17.70 17.70 17.36 17.48 67,998 -0.22(-1.24%)
Aug 06, 2014 17.53 17.73 17.45 17.70 70,076 +0.02(+0.11%)
Aug 05, 2014 17.58 17.71 17.55 17.68 31,639 +0.10(+0.57%)
Aug 04, 2014 17.50 17.67 17.50 17.58 61,163 +0.04(+0.23%)
Aug 01, 2014 17.50 17.74 17.41 17.54 65,479 -0.08(-0.45%)
Jul 31, 2014 17.75 17.85 17.50 17.62 129,112 -0.18(-1.01%)
Jul 30, 2014 18.14 18.25 17.74 17.80 207,193 -0.05(-0.28%)
Jul 29, 2014 17.85 18.08 17.76 17.85 55,707 -0.02(-0.11%)
Jul 28, 2014 18.06 18.25 17.66 17.87 146,956 -0.24(-1.33%)
Jul 25, 2014 18.15 18.15 18.04 18.11 70,435 +0.03(+0.17%)
Jul 24, 2014 18.15 18.18 18.01 18.08 54,304 -0.09(-0.50%)
Jul 23, 2014 18.35 18.35 18.15 18.17 44,636 -0.10(-0.55%)
Jul 22, 2014 18.30 18.35 18.20 18.27 59,367 -0.02(-0.11%)
Jul 21, 2014 17.91 18.47 17.85 18.29 132,751 -0.22(-1.19%)
Jul 18, 2014 18.47 18.59 18.40 18.51 120,887 +0.03(+0.16%)
Jul 17, 2014 18.64 18.70 18.43 18.48 97,121 -0.17(-0.91%)
Jul 16, 2014 18.63 18.69 18.55 18.65 96,435 +0.06(+0.32%)
Jul 15, 2014 18.74 18.75 18.50 18.59 104,446 -0.15(-0.80%)
Jul 14, 2014 18.56 18.80 18.56 18.74 90,711 +0.22(+1.19%)
Jul 11, 2014 18.45 18.54 18.40 18.52 65,618 +0.09(+0.49%)
Jul 10, 2014 18.24 18.45 18.24 18.43 88,050 -0.01(-0.05%)
Jul 09, 2014 18.27 18.48 18.20 18.44 69,201 +0.17(+0.93%)
Jul 08, 2014 18.15 18.28 18.01 18.27 48,706 +0.11(+0.61%)
Jul 07, 2014 18.21 18.23 18.03 18.16 60,171 -0.05(-0.27%)
Jul 03, 2014 18.27 18.21 18.21 18.21 27,300 +0.04(+0.22%)
Jul 02, 2014 18.17 18.33 18.14 18.17 118,087 -0.06(-0.33%)
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.