Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.64 16.69 16.49 16.60 216,011 -0.23(-1.37%)
Nov 29, 2010 16.70 16.86 16.35 16.83 211,601 +0.06(+0.36%)
Nov 26, 2010 16.64 16.87 16.57 16.77 42,844 -0.03(-0.18%)
Nov 24, 2010 16.68 16.80 16.80 16.80 132,690 +0.36(+2.19%)
Nov 23, 2010 16.45 16.60 16.43 16.44 192,335 -0.27(-1.62%)
Nov 22, 2010 16.66 16.72 16.40 16.71 235,549 -0.01(-0.06%)
Nov 19, 2010 16.62 16.89 16.52 16.72 617,926 +0.11(+0.66%)
Nov 18, 2010 16.67 16.76 16.55 16.61 283,051 +0.09(+0.54%)
Nov 17, 2010 16.53 16.64 16.37 16.52 259,824 -0.03(-0.18%)
Nov 16, 2010 16.78 16.80 16.37 16.55 441,263 -0.32(-1.90%)
Nov 15, 2010 16.76 16.89 16.64 16.87 563,742 +0.10(+0.60%)
Nov 12, 2010 16.82 16.85 16.51 16.77 2,245,705 -1.02(-5.73%)
Nov 11, 2010 17.28 17.82 17.25 17.79 186,662 +0.34(+1.95%)
Nov 10, 2010 17.09 17.49 16.87 17.45 145,166 +0.30(+1.75%)
Nov 09, 2010 17.61 17.73 17.09 17.15 190,876 -0.47(-2.67%)
Nov 08, 2010 17.90 17.93 17.60 17.62 184,894 -0.14(-0.79%)
Nov 05, 2010 17.60 17.90 17.60 17.76 182,153 +0.04(+0.23%)
Nov 04, 2010 17.45 17.76 17.30 17.72 307,928 +0.50(+2.90%)
Nov 03, 2010 17.00 17.26 16.82 17.22 135,059 +0.27(+1.59%)
Nov 02, 2010 16.85 17.05 16.72 16.95 141,439 +0.32(+1.92%)
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.