Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.57 USD -0.06 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.27 18.50 18.11 18.45 125,001 +0.25(+1.37%)
Oct 30, 2014 18.17 18.34 17.97 18.20 91,363 +0.13(+0.72%)
Oct 29, 2014 17.75 18.10 17.75 18.07 75,035 +0.28(+1.57%)
Oct 28, 2014 17.80 17.89 17.72 17.79 53,476 +0.05(+0.28%)
Oct 27, 2014 17.80 17.75 17.75 17.74 85,711 -0.01(-0.06%)
Oct 24, 2014 17.91 17.92 17.69 17.75 64,998 -0.10(-0.56%)
Oct 23, 2014 18.00 18.07 17.83 17.85 121,624 -0.13(-0.72%)
Oct 22, 2014 18.18 18.19 17.91 17.98 134,049 -0.19(-1.05%)
Oct 21, 2014 17.96 18.21 17.84 18.17 110,424 -0.15(-0.82%)
Oct 20, 2014 17.91 18.36 17.89 18.32 132,285 +0.43(+2.40%)
Oct 17, 2014 18.00 18.17 17.84 17.89 115,806 +0.05(+0.28%)
Oct 16, 2014 17.22 17.91 17.16 17.84 86,997 +0.54(+3.12%)
Oct 15, 2014 17.50 17.67 17.05 17.30 288,609 -0.26(-1.48%)
Oct 14, 2014 17.48 17.76 17.35 17.56 151,331 -0.09(-0.51%)
Oct 13, 2014 17.96 17.99 17.53 17.65 164,610 -0.25(-1.40%)
Oct 10, 2014 17.80 17.97 17.68 17.90 122,529 +0.20(+1.13%)
Oct 09, 2014 17.65 17.85 17.65 17.70 171,189 -0.12(-0.67%)
Oct 08, 2014 17.69 17.88 17.52 17.82 78,175 +0.17(+0.96%)
Oct 07, 2014 17.63 17.79 17.55 17.65 56,171 -0.11(-0.62%)
Oct 06, 2014 18.13 18.13 17.72 17.76 65,950 -0.12(-0.67%)
Oct 03, 2014 17.67 17.93 17.61 17.88 56,273 +0.26(+1.48%)
Oct 02, 2014 17.53 17.70 17.34 17.62 87,781 +0.09(+0.51%)
Oct 01, 2014 17.50 17.74 17.50 17.53 41,026 +0.02(+0.11%)
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%)
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.