Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.95 USD -0.05 (-0.20%)
Official Closing Price Updated: 7:27 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 17.00 17.00 16.75 16.90 172,681 -0.15(-0.88%)
Nov 29, 2017 17.05 17.15 16.90 17.05 110,124 +0.05(+0.29%)
Nov 28, 2017 16.85 17.00 16.80 17.00 113,308 +0.10(+0.59%)
Nov 27, 2017 16.80 16.90 16.70 16.90 121,538 +0.10(+0.60%)
Nov 24, 2017 16.80 16.90 16.70 16.80 58,022 +0.00(+0.00%)
Nov 22, 2017 16.90 16.90 16.60 16.80 115,302 -0.05(-0.30%)
Nov 21, 2017 16.80 17.00 16.80 16.85 92,996 +0.05(+0.30%)
Nov 20, 2017 16.70 16.90 16.70 16.80 89,195 +0.15(+0.90%)
Nov 17, 2017 16.65 16.85 16.60 16.65 127,579 -0.10(-0.60%)
Nov 16, 2017 16.70 16.75 16.60 16.75 81,304 +0.25(+1.52%)
Nov 15, 2017 16.50 16.60 16.30 16.50 132,275 -0.15(-0.90%)
Nov 14, 2017 16.70 16.70 16.55 16.65 133,013 +0.10(+0.60%)
Nov 13, 2017 16.55 16.80 16.50 16.55 182,323 +0.00(+0.00%)
Nov 10, 2017 16.70 16.80 16.40 16.55 178,280 -0.20(-1.19%)
Nov 09, 2017 16.60 16.95 16.50 16.75 135,572 -0.20(-1.18%)
Nov 08, 2017 16.85 17.00 16.60 16.95 131,233 +0.05(+0.30%)
Nov 07, 2017 17.10 17.10 16.80 16.90 104,221 -0.10(-0.59%)
Nov 06, 2017 16.85 17.00 16.80 17.00 122,043 +0.15(+0.89%)
Nov 03, 2017 16.85 16.95 16.80 16.85 84,306 -0.10(-0.59%)
Nov 02, 2017 17.15 17.15 16.80 16.95 179,645 -0.15(-0.88%)
Nov 01, 2017 17.25 17.25 16.95 17.10 199,789 -0.05(-0.29%)
Oct 31, 2017 17.25 17.39 16.85 17.15 224,429 -0.10(-0.58%)
Oct 30, 2017 17.55 17.64 17.25 17.25 63,578 -0.30(-1.71%)
Oct 27, 2017 17.55 17.55 17.40 17.55 139,841 +0.15(+0.86%)
Oct 26, 2017 17.55 17.55 17.35 17.40 127,813 +0.05(+0.29%)
Oct 25, 2017 17.30 17.40 17.20 17.35 97,285 +0.00(+0.00%)
Oct 24, 2017 17.40 17.55 17.25 17.35 188,718 -0.05(-0.29%)
Oct 23, 2017 17.60 17.65 17.30 17.40 144,049 -0.20(-1.14%)
Oct 20, 2017 17.65 17.85 17.45 17.60 166,042 -0.05(-0.28%)
Oct 19, 2017 17.60 17.75 17.50 17.65 153,479 -0.15(-0.84%)
Oct 18, 2017 17.95 18.00 17.70 17.80 148,389 -0.40(-2.20%)
Oct 17, 2017 18.25 18.33 18.10 18.20 203,647 +0.05(+0.28%)
Oct 16, 2017 18.20 18.30 18.10 18.15 158,437 +0.05(+0.28%)
Oct 13, 2017 18.00 18.25 18.00 18.10 135,208 +0.10(+0.56%)
Oct 12, 2017 18.00 18.15 17.95 18.00 162,768 -0.05(-0.28%)
Oct 11, 2017 18.05 18.15 18.05 18.05 120,183 -0.05(-0.28%)
Oct 10, 2017 18.15 18.15 18.05 18.10 70,516 +0.10(+0.56%)
Oct 09, 2017 18.15 18.19 18.00 18.00 100,165 -0.15(-0.83%)
Oct 06, 2017 18.15 18.15 17.80 18.15 82,543 +0.10(+0.55%)
Oct 05, 2017 18.05 18.20 18.00 18.05 130,484 -0.05(-0.28%)
Oct 04, 2017 17.90 18.20 17.75 18.10 235,484 +0.25(+1.40%)
Oct 03, 2017 17.90 18.00 17.77 17.85 200,904 +0.00(+0.00%)
Oct 02, 2017 17.80 17.90 17.70 17.85 95,969 +0.10(+0.56%)
Sep 29, 2017 17.55 17.75 17.55 17.75 119,745 +0.15(+0.85%)
Sep 28, 2017 17.50 17.60 17.45 17.60 155,834 +0.05(+0.28%)
Sep 27, 2017 17.50 17.55 17.35 17.55 104,364 +0.15(+0.86%)
Sep 26, 2017 17.25 17.55 17.20 17.40 221,231 +0.20(+1.16%)
Sep 25, 2017 16.95 17.25 16.95 17.20 124,427 +0.15(+0.88%)
Sep 22, 2017 16.95 17.15 16.80 17.05 280,834 +0.05(+0.29%)
Sep 21, 2017 17.10 17.17 16.95 17.00 153,229 -0.10(-0.58%)
Sep 20, 2017 17.20 17.20 17.05 17.10 155,641 +0.00(+0.00%)
Sep 19, 2017 17.00 17.20 17.00 17.10 155,541 +0.05(+0.29%)
Sep 18, 2017 17.05 17.15 17.00 17.05 93,995 +0.10(+0.59%)
Sep 15, 2017 16.90 17.15 16.90 16.95 169,471 +0.00(+0.00%)
Sep 14, 2017 16.95 17.05 16.95 16.95 63,595 +0.00(+0.00%)
Sep 13, 2017 17.00 17.12 16.92 16.95 100,396 -0.10(-0.59%)
Sep 12, 2017 17.05 17.15 16.90 17.05 165,159 +0.05(+0.29%)
Sep 11, 2017 17.00 17.00 16.86 17.00 100,697 +0.15(+0.89%)
Sep 08, 2017 16.90 17.00 16.80 16.85 108,534 -0.10(-0.59%)
Sep 07, 2017 16.95 17.05 16.80 16.95 149,497 +0.10(+0.59%)
Sep 06, 2017 16.95 17.00 16.75 16.85 118,886 +0.00(+0.00%)
Sep 05, 2017 17.00 17.05 16.80 16.85 138,138 -0.15(-0.88%)
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.