Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.43 USD -0.11 (-0.43%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.25 16.27 16.16 16.20 131,129 -0.09(-0.55%)
Jan 29, 2015 16.50 16.67 16.22 16.29 187,359 -0.04(-0.24%)
Jan 28, 2015 16.53 16.58 16.20 16.33 129,031 -0.17(-1.03%)
Jan 27, 2015 16.54 16.61 16.46 16.50 111,176 -0.12(-0.72%)
Jan 26, 2015 16.66 16.69 16.42 16.62 128,600 +0.20(+1.22%)
Jan 23, 2015 16.65 16.73 16.32 16.42 112,332 -0.31(-1.85%)
Jan 22, 2015 16.39 16.85 16.33 16.73 204,025 +0.29(+1.76%)
Jan 21, 2015 16.37 16.48 16.14 16.44 186,064 +0.12(+0.74%)
Jan 20, 2015 16.48 16.48 16.02 16.32 221,646 -0.33(-1.98%)
Jan 16, 2015 16.65 16.84 16.50 16.65 194,490 -0.05(-0.30%)
Jan 15, 2015 16.93 16.97 16.70 16.70 174,597 -0.18(-1.07%)
Jan 14, 2015 16.73 16.95 16.70 16.88 185,291 -0.05(-0.30%)
Jan 13, 2015 17.07 17.10 16.85 16.93 231,673 -0.07(-0.41%)
Jan 12, 2015 16.91 17.00 16.66 17.00 199,831 +0.08(+0.47%)
Jan 09, 2015 16.75 16.98 16.65 16.92 156,297 +0.18(+1.08%)
Jan 08, 2015 16.59 16.82 16.53 16.74 182,333 +0.28(+1.70%)
Jan 07, 2015 16.39 16.62 16.39 16.46 282,652 +0.18(+1.11%)
Jan 06, 2015 16.23 16.38 16.03 16.28 476,522 +0.13(+0.80%)
Jan 05, 2015 16.11 16.30 16.10 16.15 229,943 -0.09(-0.55%)
Jan 02, 2015 16.28 16.39 16.05 16.24 139,077 -0.01(-0.06%)
Dec 31, 2014 16.14 16.25 16.25 16.25 288,600 -0.01(-0.06%)
Dec 30, 2014 16.18 16.35 16.05 16.26 317,613 +0.00(+0.00%)
Dec 29, 2014 16.21 16.33 16.04 16.26 313,080 +0.05(+0.31%)
Dec 26, 2014 16.00 16.24 16.00 16.21 220,650 +0.22(+1.38%)
Dec 24, 2014 15.95 15.99 15.99 15.99 242,600 -0.11(-0.68%)
Dec 23, 2014 16.14 16.21 15.97 16.10 307,679 +0.00(+0.00%)
Dec 22, 2014 16.34 16.48 15.94 16.10 481,292 -0.25(-1.53%)
Dec 19, 2014 15.75 16.35 15.70 16.35 334,615 +0.46(+2.89%)
Dec 18, 2014 16.35 16.47 15.74 15.89 601,438 -0.25(-1.55%)
Dec 17, 2014 16.03 16.16 15.35 16.14 483,857 +0.11(+0.69%)
Dec 16, 2014 16.25 16.28 16.03 16.03 338,178 -0.29(-1.78%)
Dec 15, 2014 16.30 16.42 16.25 16.32 210,591 +0.03(+0.18%)
Dec 12, 2014 16.86 17.15 16.26 16.29 347,575 -0.71(-4.18%)
Dec 11, 2014 16.97 17.20 16.95 17.00 292,258 -0.02(-0.12%)
Dec 10, 2014 17.08 17.24 16.91 17.02 335,255 -0.12(-0.70%)
Dec 09, 2014 17.08 17.23 17.00 17.14 167,161 -0.05(-0.29%)
Dec 08, 2014 17.25 17.29 17.01 17.19 246,064 -0.16(-0.92%)
Dec 05, 2014 17.32 17.44 17.20 17.35 267,712 +0.10(+0.58%)
Dec 04, 2014 17.16 17.27 17.10 17.25 182,018 +0.00(+0.00%)
Dec 03, 2014 17.57 17.57 17.16 17.25 307,129 -0.17(-0.98%)
Dec 02, 2014 17.30 17.49 17.24 17.42 342,106 +0.09(+0.52%)
Dec 01, 2014 17.35 17.35 16.95 17.33 251,606 -0.02(-0.12%)
Nov 28, 2014 17.35 17.38 17.15 17.35 277,182 +0.06(+0.35%)
Nov 26, 2014 17.12 17.29 17.29 17.29 409,600 +0.16(+0.93%)
Nov 25, 2014 16.81 17.24 16.81 17.13 359,586 -0.03(-0.17%)
Nov 24, 2014 17.00 17.19 16.91 17.16 268,997 +0.16(+0.94%)
Nov 21, 2014 16.80 17.03 16.63 17.00 411,388 +0.21(+1.25%)
Nov 20, 2014 16.52 16.87 16.52 16.79 324,209 +0.14(+0.84%)
Nov 19, 2014 16.87 17.04 16.64 16.65 368,156 -0.33(-1.94%)
Nov 18, 2014 16.59 16.98 16.08 16.98 987,504 +0.15(+0.89%)
Nov 17, 2014 16.85 17.00 16.81 16.83 372,924 -0.17(-1.00%)
Nov 14, 2014 17.02 17.05 16.78 17.00 554,506 -0.06(-0.35%)
Nov 13, 2014 17.05 17.19 17.01 17.06 450,159 -0.11(-0.64%)
Nov 12, 2014 17.18 17.21 16.95 17.17 746,406 +0.01(+0.06%)
Nov 11, 2014 16.87 17.16 16.70 17.16 3,904,281 -1.14(-6.23%)
Nov 10, 2014 18.34 18.38 18.12 18.30 83,804 +0.02(+0.11%)
Nov 07, 2014 18.25 18.39 18.14 18.28 42,202 -0.02(-0.11%)
Nov 06, 2014 17.92 18.47 17.92 18.30 63,532 -0.01(-0.05%)
Nov 05, 2014 18.45 18.45 18.15 18.31 60,126 -0.13(-0.70%)
Nov 04, 2014 18.34 18.45 18.26 18.44 65,392 +0.14(+0.77%)
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.