Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

24.32 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.50 17.60 17.35 17.50 184,176 -0.05(-0.28%)
Jan 30, 2017 17.70 17.70 17.30 17.55 176,032 -0.15(-0.85%)
Jan 27, 2017 18.10 18.10 17.65 17.70 221,903 -0.35(-1.94%)
Jan 26, 2017 17.80 18.10 17.60 18.05 277,227 +0.15(+0.84%)
Jan 25, 2017 17.65 17.90 17.65 17.90 254,058 +0.30(+1.70%)
Jan 24, 2017 17.45 17.60 17.25 17.60 262,278 +0.10(+0.57%)
Jan 23, 2017 17.45 17.60 17.35 17.50 431,570 -0.05(-0.28%)
Jan 20, 2017 17.65 17.75 17.45 17.55 164,677 -0.10(-0.57%)
Jan 19, 2017 18.00 18.05 17.60 17.65 144,822 -0.25(-1.40%)
Jan 18, 2017 17.70 18.08 17.67 17.90 247,925 +0.15(+0.85%)
Jan 17, 2017 17.90 17.95 17.65 17.75 217,824 -0.40(-2.20%)
Jan 13, 2017 18.15 18.15 18.15 0 +0.30(+1.68%)
Jan 12, 2017 17.95 18.05 17.80 17.85 184,552 -0.05(-0.28%)
Jan 11, 2017 18.10 18.10 17.85 17.90 208,700 +0.00(+0.00%)
Jan 10, 2017 18.05 18.05 17.85 17.90 202,069 -0.10(-0.56%)
Jan 09, 2017 18.20 18.20 17.95 18.00 165,671 -0.10(-0.55%)
Jan 06, 2017 17.85 18.40 17.85 18.10 276,751 +0.10(+0.56%)
Jan 05, 2017 18.20 18.20 17.85 18.00 239,754 -0.10(-0.55%)
Jan 04, 2017 18.30 18.40 18.00 18.10 174,733 -0.20(-1.09%)
Jan 03, 2017 18.00 18.35 17.85 18.30 368,110 +0.40(+2.23%)
Dec 30, 2016 17.90 17.90 17.90 0 +0.05(+0.28%)
Dec 29, 2016 17.65 17.90 17.50 17.85 344,490 +0.20(+1.13%)
Dec 28, 2016 17.75 17.90 17.50 17.65 337,132 -0.30(-1.67%)
Dec 27, 2016 17.80 17.95 17.40 17.95 510,957 -0.05(-0.28%)
Dec 23, 2016 18.00 18.00 18.00 0 +0.05(+0.28%)
Dec 22, 2016 17.80 18.00 17.60 17.95 353,026 +0.00(+0.00%)
Dec 21, 2016 17.70 18.00 17.30 17.95 703,834 +0.25(+1.41%)
Dec 20, 2016 17.55 17.70 17.45 17.70 325,217 +0.15(+0.85%)
Dec 19, 2016 17.40 17.65 17.30 17.55 288,536 +0.15(+0.86%)
Dec 16, 2016 17.10 17.50 16.95 17.40 362,276 +0.05(+0.29%)
Dec 15, 2016 17.50 17.50 17.01 17.35 511,342 -0.05(-0.29%)
Dec 14, 2016 17.75 17.90 17.30 17.40 818,352 -0.50(-2.79%)
Dec 13, 2016 18.05 18.10 17.75 17.90 368,859 -0.10(-0.56%)
Dec 12, 2016 17.85 18.15 17.85 18.00 445,845 +0.00(+0.00%)
Dec 09, 2016 17.95 18.00 17.20 18.00 844,400 +0.05(+0.28%)
Dec 08, 2016 18.05 18.30 17.75 17.95 3,214,722 -1.35(-6.99%)
Dec 07, 2016 19.35 19.50 19.10 19.30 171,485 +0.00(+0.00%)
Dec 06, 2016 19.00 19.35 18.90 19.30 109,278 +0.40(+2.12%)
Dec 05, 2016 19.15 19.15 18.85 18.90 87,012 -0.10(-0.53%)
Dec 02, 2016 19.10 19.25 18.77 19.00 164,470 -0.10(-0.52%)
Dec 01, 2016 18.95 19.25 18.85 19.10 147,389 +0.25(+1.33%)
Nov 30, 2016 18.80 18.95 18.75 18.85 122,410 +0.00(+0.00%)
Nov 29, 2016 19.25 19.25 18.80 18.85 121,394 -0.30(-1.57%)
Nov 28, 2016 19.25 19.30 19.05 19.15 109,169 -0.15(-0.78%)
Nov 25, 2016 19.00 19.30 18.97 19.30 120,485 +0.35(+1.85%)
Nov 23, 2016 18.95 18.95 18.95 0 +0.30(+1.61%)
Nov 22, 2016 18.55 18.75 18.48 18.65 165,641 +0.10(+0.54%)
Nov 21, 2016 18.60 18.70 18.50 18.55 189,280 -0.15(-0.80%)
Nov 18, 2016 18.70 18.70 18.55 18.70 143,223 +0.00(+0.00%)
Nov 17, 2016 18.90 19.00 18.65 18.70 213,608 -0.25(-1.32%)
Nov 16, 2016 18.85 19.00 18.70 18.95 109,114 +0.10(+0.53%)
Nov 15, 2016 18.75 18.95 18.50 18.85 94,627 +0.20(+1.07%)
Nov 14, 2016 19.00 19.15 18.45 18.65 223,046 -0.30(-1.58%)
Nov 11, 2016 18.45 19.00 18.45 18.95 221,434 +0.50(+2.71%)
Nov 10, 2016 18.65 18.80 18.40 18.45 226,334 +0.05(+0.27%)
Nov 09, 2016 18.00 18.60 17.91 18.40 161,829 +0.30(+1.66%)
Nov 08, 2016 18.15 18.20 17.90 18.10 151,021 +0.15(+0.84%)
Nov 07, 2016 18.00 18.25 17.85 17.95 130,757 +0.15(+0.84%)
Nov 04, 2016 18.05 18.15 17.80 17.80 160,936 -0.05(-0.28%)
Nov 03, 2016 18.60 18.65 17.70 17.85 372,547 -0.55(-2.99%)
Nov 02, 2016 18.35 18.50 18.25 18.40 101,780 -0.10(-0.54%)
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.