Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.42 USD -0.13 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.25 19.44 19.10 19.18 175,652 -0.02(-0.10%)
Oct 30, 2013 19.26 19.28 19.05 19.20 153,772 +0.01(+0.05%)
Oct 29, 2013 19.14 19.26 19.00 19.19 110,574 +0.18(+0.95%)
Oct 28, 2013 19.10 19.18 18.93 19.01 103,142 -0.14(-0.73%)
Oct 25, 2013 19.21 19.46 19.04 19.15 145,392 +0.05(+0.26%)
Oct 24, 2013 19.19 19.21 18.92 19.10 200,838 -0.09(-0.47%)
Oct 23, 2013 18.92 19.20 18.76 19.19 221,019 +0.10(+0.52%)
Oct 22, 2013 18.58 19.14 18.14 19.09 318,999 +0.58(+3.13%)
Oct 21, 2013 18.50 18.71 18.26 18.51 325,987 -0.44(-2.32%)
Oct 18, 2013 18.66 19.00 18.53 18.95 267,275 +0.43(+2.32%)
Oct 17, 2013 18.35 18.75 18.35 18.52 204,937 +0.16(+0.87%)
Oct 16, 2013 18.23 18.39 18.20 18.36 117,703 +0.22(+1.21%)
Oct 15, 2013 18.09 18.23 18.03 18.14 85,999 +0.06(+0.33%)
Oct 14, 2013 17.91 18.09 17.63 18.08 81,832 +0.16(+0.89%)
Oct 11, 2013 17.88 18.04 17.80 17.92 102,576 +0.07(+0.39%)
Oct 10, 2013 17.64 17.92 17.47 17.85 79,938 +0.43(+2.47%)
Oct 09, 2013 17.45 17.62 16.97 17.42 107,212 -0.05(-0.29%)
Oct 08, 2013 17.56 17.65 17.47 17.47 84,534 -0.09(-0.51%)
Oct 07, 2013 17.48 17.63 17.48 17.56 57,889 +0.04(+0.23%)
Oct 04, 2013 17.50 17.60 17.48 17.52 70,968 +0.02(+0.11%)
Oct 03, 2013 17.54 17.60 17.45 17.50 74,048 -0.08(-0.46%)
Oct 02, 2013 17.75 17.81 17.55 17.58 83,516 -0.23(-1.29%)
Oct 01, 2013 17.86 17.88 17.70 17.81 63,163 -0.06(-0.34%)
Sep 27, 2013 17.80 17.89 17.72 17.87 69,777 +0.03(+0.17%)
Sep 26, 2013 17.94 17.96 17.76 17.84 54,438 -0.13(-0.72%)
Sep 25, 2013 17.84 17.99 17.84 17.97 81,967 +0.12(+0.67%)
Sep 24, 2013 17.85 17.94 17.76 17.85 61,097 -0.04(-0.22%)
Sep 23, 2013 17.79 17.93 17.75 17.89 78,036 +0.13(+0.73%)
Sep 20, 2013 17.85 17.93 17.76 17.76 203,747 -0.09(-0.50%)
Sep 19, 2013 18.00 18.00 17.75 17.85 98,392 -0.05(-0.28%)
Sep 18, 2013 17.81 17.99 17.75 17.90 82,111 +0.04(+0.22%)
Sep 17, 2013 17.82 17.96 17.74 17.86 64,346 +0.09(+0.51%)
Sep 16, 2013 17.88 17.96 17.72 17.77 94,943 -0.09(-0.50%)
Sep 13, 2013 17.65 17.90 17.65 17.86 76,138 +0.20(+1.13%)
Sep 12, 2013 17.71 17.80 17.59 17.66 121,798 +0.03(+0.17%)
Sep 11, 2013 17.72 17.80 17.59 17.63 118,546 -0.15(-0.84%)
Sep 10, 2013 17.82 17.87 17.70 17.78 98,521 +0.01(+0.06%)
Sep 09, 2013 17.70 17.81 17.65 17.77 97,632 +0.08(+0.45%)
Sep 06, 2013 17.61 17.81 17.58 17.69 102,432 +0.04(+0.23%)
Sep 05, 2013 17.60 17.71 17.56 17.65 82,872 +0.05(+0.28%)
Sep 04, 2013 17.51 17.65 17.50 17.60 195,707 +0.09(+0.51%)
Sep 03, 2013 17.44 17.57 17.33 17.51 75,641 +0.23(+1.33%)
Aug 30, 2013 17.38 17.55 17.27 17.28 71,754 -0.15(-0.86%)
Aug 29, 2013 17.33 17.51 17.26 17.43 56,428 +0.13(+0.75%)
Aug 28, 2013 17.23 17.42 17.23 17.30 50,340 +0.05(+0.29%)
Aug 27, 2013 17.37 17.44 17.25 17.25 57,324 -0.15(-0.86%)
Aug 26, 2013 17.33 17.49 17.33 17.40 58,487 +0.04(+0.23%)
Aug 23, 2013 17.40 17.40 17.23 17.36 77,840 -0.06(-0.34%)
Aug 22, 2013 17.25 17.50 17.25 17.42 92,523 +0.16(+0.93%)
Aug 21, 2013 17.31 17.40 17.11 17.26 108,043 -0.04(-0.23%)
Aug 20, 2013 16.98 17.39 16.95 17.30 152,792 +0.29(+1.70%)
Aug 19, 2013 17.35 17.38 16.92 17.01 220,078 -0.40(-2.30%)
Aug 16, 2013 17.50 17.54 17.32 17.41 217,929 -0.14(-0.80%)
Aug 15, 2013 17.65 17.73 17.51 17.55 146,407 -0.19(-1.07%)
Aug 14, 2013 17.61 17.85 17.56 17.74 185,673 +0.08(+0.45%)
Aug 13, 2013 17.95 18.00 17.61 17.66 277,119 -0.36(-2.00%)
Aug 12, 2013 18.10 18.15 17.95 18.02 161,137 -0.13(-0.72%)
Aug 09, 2013 18.06 18.38 18.00 18.15 180,397 +0.09(+0.50%)
Aug 08, 2013 18.11 18.25 17.92 18.06 200,429 -0.04(-0.22%)
Aug 07, 2013 17.85 18.15 17.85 18.10 112,852 +0.16(+0.89%)
Aug 06, 2013 18.10 18.18 17.94 17.94 180,084 -0.16(-0.88%)
Aug 05, 2013 18.05 18.15 18.02 18.10 83,037 +0.08(+0.44%)
Aug 02, 2013 18.13 18.24 17.99 18.02 155,406 -0.05(-0.28%)
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.