Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.63 USD -0.06 (-0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.96 15.96 15.81 15.81 177,543 -0.06(-0.38%)
Oct 30, 2018 15.90 16.01 15.81 15.87 260,225 -0.06(-0.38%)
Oct 29, 2018 16.24 16.29 15.80 15.93 234,036 -0.24(-1.48%)
Oct 26, 2018 16.28 16.29 16.07 16.17 243,700 -0.08(-0.49%)
Oct 25, 2018 16.25 16.50 16.16 16.25 194,865 +0.15(+0.93%)
Oct 24, 2018 16.44 16.55 16.03 16.10 223,349 -0.47(-2.84%)
Oct 23, 2018 16.50 16.67 16.34 16.57 240,318 -0.05(-0.30%)
Oct 22, 2018 16.95 16.95 16.60 16.62 148,118 -0.31(-1.83%)
Oct 19, 2018 17.06 17.08 16.90 16.93 141,000 -0.13(-0.76%)
Oct 18, 2018 17.13 17.27 17.01 17.06 168,384 -0.06(-0.35%)
Oct 17, 2018 17.21 17.37 16.93 17.12 267,130 -0.50(-2.84%)
Oct 16, 2018 17.46 17.67 17.34 17.62 248,850 +0.24(+1.38%)
Oct 15, 2018 17.25 17.45 17.25 17.38 110,998 +0.08(+0.46%)
Oct 12, 2018 17.54 17.57 17.14 17.30 162,500 -0.14(-0.80%)
Oct 11, 2018 17.60 17.66 17.35 17.44 205,745 -0.21(-1.19%)
Oct 10, 2018 17.82 17.89 17.63 17.65 138,367 -0.16(-0.90%)
Oct 09, 2018 17.82 17.89 17.70 17.81 91,168 -0.01(-0.06%)
Oct 08, 2018 17.74 17.82 17.67 17.82 123,801 +0.10(+0.56%)
Oct 05, 2018 17.80 17.83 17.72 17.72 178,500 -0.06(-0.34%)
Oct 04, 2018 17.90 17.90 17.71 17.78 89,806 -0.11(-0.61%)
Oct 03, 2018 17.95 17.99 17.85 17.89 132,677 -0.03(-0.17%)
Oct 02, 2018 18.06 18.06 17.86 17.92 131,364 -0.08(-0.44%)
Oct 01, 2018 18.20 18.24 17.90 18.00 174,104 -0.15(-0.83%)
Sep 28, 2018 17.90 18.20 17.90 18.15 161,200 +0.25(+1.40%)
Sep 27, 2018 17.85 17.95 17.75 17.90 101,095 +0.05(+0.28%)
Sep 26, 2018 17.95 17.95 17.85 17.85 180,021 +0.00(+0.00%)
Sep 25, 2018 17.90 18.00 17.80 17.85 149,747 +0.05(+0.28%)
Sep 24, 2018 18.15 18.19 17.70 17.80 171,354 -0.35(-1.93%)
Sep 21, 2018 18.10 18.20 18.05 18.15 103,500 +0.00(+0.00%)
Sep 20, 2018 18.25 18.25 18.05 18.15 150,116 +0.05(+0.28%)
Sep 19, 2018 18.25 18.30 18.10 18.10 169,881 -0.15(-0.82%)
Sep 18, 2018 18.30 18.30 18.12 18.25 67,146 -0.05(-0.27%)
Sep 17, 2018 18.35 18.35 18.20 18.30 99,271 +0.00(+0.00%)
Sep 14, 2018 18.10 18.35 18.10 18.30 137,400 +0.20(+1.10%)
Sep 13, 2018 18.00 18.10 17.90 18.10 111,778 +0.15(+0.84%)
Sep 12, 2018 17.95 18.00 17.85 17.95 193,968 +0.10(+0.56%)
Sep 11, 2018 17.85 17.95 17.70 17.85 97,789 +0.15(+0.85%)
Sep 10, 2018 17.75 18.00 17.63 17.70 113,217 +0.10(+0.57%)
Sep 07, 2018 17.85 17.85 17.50 17.60 91,500 -0.20(-1.12%)
Sep 06, 2018 17.80 17.85 17.66 17.80 82,153 +0.20(+1.14%)
Sep 05, 2018 17.70 17.70 17.55 17.60 96,937 -0.10(-0.56%)
Sep 04, 2018 17.80 17.80 17.55 17.70 111,220 -0.10(-0.56%)
Aug 31, 2018 17.80 17.80 17.80 0 -0.05(-0.28%)
Aug 30, 2018 17.80 17.95 17.70 17.85 111,437 -0.05(-0.28%)
Aug 29, 2018 17.80 18.00 17.76 17.90 80,483 +0.10(+0.56%)
Aug 28, 2018 17.80 17.90 17.65 17.80 91,507 -0.05(-0.28%)
Aug 27, 2018 17.85 17.95 17.75 17.85 128,052 +0.15(+0.85%)
Aug 24, 2018 17.55 17.70 17.55 17.70 77,900 +0.05(+0.28%)
Aug 23, 2018 17.70 17.70 17.55 17.65 67,317 +0.10(+0.57%)
Aug 22, 2018 17.55 17.70 17.55 17.55 67,198 -0.10(-0.57%)
Aug 21, 2018 17.65 17.75 17.60 17.65 61,091 +0.00(+0.00%)
Aug 20, 2018 17.65 17.75 17.60 17.65 77,699 +0.00(+0.00%)
Aug 17, 2018 17.60 17.70 17.55 17.65 106,000 +0.05(+0.28%)
Aug 16, 2018 17.55 17.65 17.55 17.60 64,621 +0.05(+0.28%)
Aug 15, 2018 17.50 17.60 17.50 17.55 54,819 -0.05(-0.28%)
Aug 14, 2018 17.50 17.70 17.50 17.60 80,544 +0.05(+0.28%)
Aug 13, 2018 17.50 17.65 17.50 17.55 54,389 -0.05(-0.28%)
Aug 10, 2018 17.60 17.64 17.50 17.60 88,400 +0.00(+0.00%)
Aug 09, 2018 17.50 17.70 17.50 17.60 60,824 +0.10(+0.57%)
Aug 08, 2018 17.65 17.65 17.50 17.50 62,294 -0.10(-0.57%)
Aug 07, 2018 17.65 17.65 17.50 17.60 106,323 +0.00(+0.00%)
Aug 06, 2018 17.60 17.70 17.50 17.60 98,115 +0.05(+0.28%)
Aug 03, 2018 17.70 17.70 17.48 17.55 153,300 -0.05(-0.28%)
Aug 02, 2018 17.25 17.65 17.25 17.60 98,268 +0.05(+0.28%)
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.