Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

20.73 USD -0.64 (-2.98%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 18.25 18.49 18.17 18.49 83,200 +0.31(+1.71%)
Apr 29, 2014 18.22 18.28 18.06 18.18 57,042 +0.05(+0.28%)
Apr 28, 2014 18.21 18.28 18.00 18.13 67,105 -0.05(-0.28%)
Apr 25, 2014 18.12 18.25 18.03 18.18 81,823 -0.05(-0.27%)
Apr 24, 2014 18.20 18.28 18.07 18.23 71,289 +0.07(+0.39%)
Apr 23, 2014 18.25 18.33 18.12 18.16 61,155 -0.12(-0.66%)
Apr 22, 2014 18.39 18.39 18.15 18.28 64,250 -0.11(-0.60%)
Apr 21, 2014 18.39 18.40 18.17 18.39 93,467 -0.27(-1.45%)
Apr 17, 2014 18.59 18.66 18.66 18.66 145,400 +0.10(+0.54%)
Apr 16, 2014 18.40 18.59 18.32 18.56 68,167 +0.23(+1.25%)
Apr 15, 2014 18.28 18.36 18.14 18.33 80,478 +0.10(+0.55%)
Apr 14, 2014 18.11 18.34 18.02 18.23 52,968 +0.15(+0.83%)
Apr 11, 2014 18.20 18.39 18.05 18.08 125,815 -0.20(-1.09%)
Apr 10, 2014 18.35 18.38 18.14 18.28 98,070 -0.15(-0.81%)
Apr 09, 2014 18.30 18.49 18.30 18.43 35,831 +0.13(+0.71%)
Apr 08, 2014 18.13 18.39 18.13 18.30 85,268 +0.15(+0.83%)
Apr 07, 2014 18.41 18.41 18.02 18.15 72,730 -0.26(-1.41%)
Apr 04, 2014 18.82 18.90 18.37 18.41 87,227 -0.33(-1.76%)
Apr 03, 2014 18.83 18.99 18.58 18.74 92,777 -0.14(-0.74%)
Apr 02, 2014 18.89 19.11 18.79 18.88 57,000 -0.01(-0.05%)
Apr 01, 2014 19.02 19.02 18.77 18.89 66,442 -0.02(-0.11%)
Mar 31, 2014 18.76 19.12 18.68 18.91 224,341 +0.15(+0.80%)
Mar 28, 2014 18.85 18.94 18.71 18.76 114,327 -0.03(-0.16%)
Mar 27, 2014 18.63 18.79 18.58 18.79 155,819 +0.11(+0.59%)
Mar 26, 2014 18.65 18.74 18.52 18.68 165,528 +0.27(+1.47%)
Mar 25, 2014 18.41 18.50 18.27 18.41 72,116 +0.08(+0.44%)
Mar 24, 2014 18.20 18.44 17.96 18.33 82,526 +0.35(+1.95%)
Mar 21, 2014 18.25 18.25 17.98 17.98 143,012 -0.09(-0.50%)
Mar 20, 2014 17.99 18.24 17.91 18.07 72,437 +0.08(+0.44%)
Mar 19, 2014 17.93 18.28 17.83 17.99 99,724 +0.20(+1.12%)
Mar 18, 2014 17.75 17.90 17.70 17.79 77,498 +0.04(+0.23%)
Mar 17, 2014 17.85 17.98 17.75 17.75 90,989 -0.10(-0.56%)
Mar 14, 2014 18.05 18.05 17.59 17.85 109,616 -0.17(-0.94%)
Mar 13, 2014 17.83 18.03 17.54 18.02 186,164 +0.21(+1.18%)
Mar 12, 2014 18.13 18.21 17.67 17.81 173,334 -0.51(-2.78%)
Mar 11, 2014 18.25 18.35 18.15 18.32 84,092 +0.06(+0.33%)
Mar 10, 2014 18.32 18.37 18.12 18.26 110,008 -0.17(-0.92%)
Mar 07, 2014 18.32 18.55 18.28 18.43 60,968 +0.07(+0.38%)
Mar 06, 2014 18.41 18.58 18.30 18.36 65,006 -0.09(-0.49%)
Mar 05, 2014 18.60 18.64 18.23 18.45 113,830 -0.09(-0.49%)
Mar 04, 2014 18.77 18.82 18.40 18.54 157,147 -0.16(-0.86%)
Mar 03, 2014 18.75 18.90 18.60 18.70 100,998 -0.04(-0.21%)
Feb 28, 2014 18.98 19.00 18.70 18.74 110,783 -0.26(-1.37%)
Feb 27, 2014 18.56 19.00 18.34 19.00 109,638 +0.44(+2.37%)
Feb 26, 2014 18.34 18.59 18.21 18.56 104,847 +0.22(+1.20%)
Feb 25, 2014 18.43 18.43 18.20 18.34 87,325 -0.09(-0.49%)
Feb 24, 2014 18.55 18.65 18.36 18.43 79,782 -0.07(-0.38%)
Feb 21, 2014 18.64 18.70 18.35 18.50 66,678 -0.07(-0.38%)
Feb 20, 2014 18.43 18.66 18.34 18.57 49,765 +0.22(+1.20%)
Feb 19, 2014 18.50 18.57 18.34 18.35 63,900 -0.19(-1.02%)
Feb 18, 2014 18.39 18.68 18.26 18.54 58,180 +0.09(+0.49%)
Feb 14, 2014 18.22 18.45 18.45 18.45 51,100 +0.24(+1.32%)
Feb 13, 2014 18.08 18.22 18.01 18.21 89,320 +0.08(+0.44%)
Feb 12, 2014 17.76 18.31 17.69 18.13 73,372 +0.45(+2.55%)
Feb 11, 2014 17.68 17.99 17.57 17.68 144,620 +0.00(+0.00%)
Feb 10, 2014 17.68 18.02 17.56 17.68 130,659 +0.05(+0.28%)
Feb 07, 2014 17.64 17.87 17.52 17.63 111,757 +0.14(+0.80%)
Feb 06, 2014 17.37 17.70 17.37 17.49 105,025 +0.07(+0.40%)
Feb 05, 2014 17.50 17.59 17.26 17.42 110,902 -0.03(-0.17%)
Feb 04, 2014 17.62 17.74 17.26 17.45 211,938 -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.