Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.69 USD +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.69 16.71 16.32 16.45 114,447 -0.20(-1.20%)
Oct 29, 2015 16.74 16.82 16.49 16.65 89,737 +0.02(+0.12%)
Oct 28, 2015 16.61 16.63 16.39 16.63 165,148 +0.02(+0.12%)
Oct 27, 2015 16.41 16.90 16.41 16.61 132,998 -0.09(-0.54%)
Oct 26, 2015 16.55 16.70 16.49 16.70 81,368 +0.20(+1.21%)
Oct 23, 2015 16.60 16.76 16.39 16.50 64,374 -0.09(-0.54%)
Oct 22, 2015 16.53 16.64 16.40 16.59 60,463 +0.20(+1.22%)
Oct 21, 2015 16.57 16.67 16.36 16.39 83,359 -0.17(-1.03%)
Oct 20, 2015 16.74 16.74 16.50 16.56 117,423 -0.41(-2.42%)
Oct 19, 2015 16.92 17.07 16.89 16.97 125,788 +0.03(+0.18%)
Oct 16, 2015 17.11 17.14 16.87 16.94 102,086 -0.18(-1.05%)
Oct 15, 2015 16.89 17.12 16.78 17.12 86,777 +0.34(+2.03%)
Oct 14, 2015 17.04 17.04 16.72 16.78 54,065 -0.17(-1.00%)
Oct 13, 2015 17.06 17.19 16.90 16.95 55,209 -0.22(-1.28%)
Oct 12, 2015 17.04 17.25 16.90 17.17 336,079 +0.20(+1.18%)
Oct 09, 2015 16.85 17.02 16.75 16.97 140,668 +0.18(+1.07%)
Oct 08, 2015 16.43 16.80 16.40 16.79 184,632 +0.36(+2.19%)
Oct 07, 2015 16.24 16.50 16.19 16.43 116,740 +0.20(+1.23%)
Oct 06, 2015 16.02 16.28 16.01 16.23 180,870 +0.18(+1.12%)
Oct 05, 2015 15.96 16.18 15.96 16.05 104,277 +0.09(+0.56%)
Oct 02, 2015 16.00 16.10 15.83 15.96 91,669 -0.04(-0.25%)
Oct 01, 2015 16.12 16.12 15.80 16.00 111,994 -0.12(-0.74%)
Sep 30, 2015 16.10 16.21 15.87 16.12 135,398 +0.17(+1.07%)
Sep 29, 2015 16.16 16.28 15.90 15.95 160,207 -0.30(-1.85%)
Sep 28, 2015 16.44 16.44 16.12 16.25 108,449 -0.03(-0.18%)
Sep 25, 2015 16.53 16.59 16.28 16.28 73,104 -0.14(-0.85%)
Sep 24, 2015 16.40 16.67 16.30 16.42 92,622 +0.01(+0.06%)
Sep 23, 2015 16.28 16.52 16.28 16.41 116,222 +0.11(+0.67%)
Sep 22, 2015 16.52 16.85 16.23 16.30 149,179 -0.52(-3.09%)
Sep 21, 2015 16.74 16.87 16.52 16.82 111,611 +0.12(+0.72%)
Sep 18, 2015 16.55 16.73 16.45 16.70 184,791 +0.02(+0.12%)
Sep 17, 2015 16.45 16.82 16.40 16.68 121,919 +0.27(+1.65%)
Sep 16, 2015 16.28 16.45 16.20 16.41 75,382 +0.17(+1.05%)
Sep 15, 2015 16.14 16.34 16.10 16.24 77,717 +0.11(+0.68%)
Sep 14, 2015 16.23 16.25 16.12 16.13 45,892 -0.12(-0.74%)
Sep 11, 2015 16.29 16.33 16.17 16.25 102,445 -0.03(-0.18%)
Sep 10, 2015 16.48 16.50 16.20 16.28 68,435 -0.17(-1.03%)
Sep 09, 2015 16.50 16.50 16.38 16.45 79,997 +0.00(+0.00%)
Sep 08, 2015 16.56 16.81 16.30 16.45 82,308 +0.01(+0.06%)
Sep 04, 2015 16.57 16.44 16.44 16.44 89,700 -0.22(-1.32%)
Sep 03, 2015 16.55 16.88 16.51 16.66 82,145 +0.11(+0.66%)
Sep 02, 2015 16.36 16.64 16.20 16.55 91,127 +0.21(+1.29%)
Sep 01, 2015 16.21 16.64 16.21 16.34 105,213 -0.36(-2.16%)
Aug 31, 2015 16.44 16.80 16.28 16.70 108,404 +0.29(+1.77%)
Aug 28, 2015 16.47 16.84 16.30 16.41 93,968 +0.00(+0.00%)
Aug 27, 2015 16.51 16.89 16.34 16.41 142,138 +0.12(+0.74%)
Aug 26, 2015 15.62 16.42 15.62 16.29 319,032 -0.01(-0.06%)
Aug 25, 2015 16.11 16.51 15.96 16.30 305,653 +0.43(+2.71%)
Aug 24, 2015 16.00 16.58 9.720 15.87 662,089 -0.43(-2.64%)
Aug 21, 2015 16.26 16.40 16.26 16.30 118,507 -0.02(-0.12%)
Aug 20, 2015 16.48 16.75 16.26 16.32 165,719 -0.16(-0.97%)
Aug 19, 2015 16.57 16.69 16.45 16.48 114,581 -0.11(-0.66%)
Aug 18, 2015 16.61 16.70 16.57 16.59 49,403 -0.05(-0.30%)
Aug 17, 2015 16.50 16.68 16.45 16.64 87,240 +0.09(+0.54%)
Aug 14, 2015 16.72 16.72 16.50 16.55 72,305 -0.11(-0.66%)
Aug 13, 2015 16.74 16.78 16.52 16.66 61,919 -0.07(-0.42%)
Aug 12, 2015 16.53 16.87 16.50 16.73 87,450 +0.01(+0.06%)
Aug 11, 2015 16.85 16.94 16.61 16.72 113,402 -0.10(-0.59%)
Aug 10, 2015 17.06 17.07 16.70 16.82 132,079 -0.24(-1.41%)
Aug 07, 2015 16.88 17.10 16.87 17.06 110,087 +0.15(+0.89%)
Aug 06, 2015 16.99 16.99 16.65 16.91 130,472 +0.31(+1.87%)
Aug 05, 2015 17.00 17.00 16.55 16.60 99,480 -0.22(-1.31%)
Aug 04, 2015 16.90 16.99 16.76 16.82 77,047 +0.08(+0.48%)
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.