Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

23.98 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 18.58 18.74 18.45 18.74 97,600 +0.25(+1.35%)
Aug 29, 2019 18.60 18.76 18.46 18.49 102,967 -0.11(-0.59%)
Aug 28, 2019 18.56 18.67 18.42 18.60 81,033 +0.16(+0.87%)
Aug 27, 2019 18.79 18.79 18.36 18.44 95,329 -0.28(-1.50%)
Aug 26, 2019 18.65 18.87 18.65 18.72 92,486 +0.10(+0.54%)
Aug 23, 2019 18.63 18.77 18.50 18.62 116,600 -0.10(-0.53%)
Aug 22, 2019 18.75 18.87 18.67 18.72 93,011 -0.10(-0.53%)
Aug 21, 2019 19.00 19.04 18.79 18.82 109,142 -0.12(-0.63%)
Aug 20, 2019 18.81 18.96 18.76 18.94 107,272 +0.08(+0.42%)
Aug 19, 2019 18.96 19.15 18.78 18.86 92,267 +0.13(+0.69%)
Aug 16, 2019 18.34 18.82 18.34 18.73 56,600 +0.39(+2.13%)
Aug 15, 2019 18.37 18.61 18.32 18.34 161,964 -0.08(-0.43%)
Aug 14, 2019 18.48 18.51 18.26 18.42 154,962 -0.26(-1.39%)
Aug 13, 2019 18.45 18.82 18.45 18.68 100,252 +0.18(+0.97%)
Aug 12, 2019 18.77 18.99 18.50 18.50 104,177 -0.40(-2.12%)
Aug 09, 2019 19.19 19.32 18.83 18.90 200,100 -0.42(-2.17%)
Aug 08, 2019 19.57 19.62 19.22 19.32 165,568 -0.03(-0.16%)
Aug 07, 2019 18.69 19.42 18.66 19.35 503,548 +0.70(+3.75%)
Aug 06, 2019 18.56 18.71 18.33 18.65 303,499 +0.24(+1.30%)
Aug 05, 2019 18.61 18.73 18.32 18.41 299,400 -0.50(-2.64%)
Aug 02, 2019 18.50 18.94 18.09 18.91 272,500 -0.24(-1.25%)
Aug 01, 2019 18.90 19.55 17.94 19.15 381,231 -0.05(-0.26%)
Jul 31, 2019 19.92 19.92 19.03 19.20 261,171 -0.80(-4.00%)
Jul 30, 2019 19.54 20.00 19.46 20.00 167,864 +0.46(+2.35%)
Jul 29, 2019 19.65 19.73 19.54 19.54 150,115 +0.03(+0.15%)
Jul 26, 2019 19.44 19.66 19.29 19.51 126,500 +0.15(+0.77%)
Jul 25, 2019 19.42 19.51 19.17 19.36 218,642 +0.04(+0.21%)
Jul 24, 2019 19.10 19.34 18.95 19.32 123,108 +0.26(+1.36%)
Jul 23, 2019 18.96 19.06 18.87 19.06 122,409 +0.16(+0.85%)
Jul 22, 2019 18.90 18.96 18.82 18.90 127,259 +0.00(+0.00%)
Jul 19, 2019 19.22 19.24 18.83 18.90 238,800 -0.34(-1.77%)
Jul 18, 2019 19.50 19.50 19.14 19.24 189,143 -0.28(-1.43%)
Jul 17, 2019 19.52 19.55 19.27 19.52 462,753 -0.32(-1.61%)
Jul 16, 2019 19.75 20.00 19.75 19.84 306,272 +0.11(+0.56%)
Jul 15, 2019 19.80 19.87 19.70 19.73 283,709 -0.02(-0.10%)
Jul 12, 2019 19.93 20.09 19.74 19.75 240,400 -0.11(-0.55%)
Jul 11, 2019 19.71 19.98 19.56 19.86 219,493 +0.24(+1.22%)
Jul 10, 2019 19.63 19.79 19.37 19.62 222,889 +0.10(+0.51%)
Jul 09, 2019 19.37 19.57 19.30 19.52 186,794 -0.07(-0.36%)
Jul 08, 2019 19.75 19.95 19.45 19.59 349,819 -0.17(-0.86%)
Jul 05, 2019 19.20 19.89 19.15 19.76 684,200 +0.62(+3.24%)
Jul 03, 2019 19.17 19.17 18.96 19.14 115,000 +0.01(+0.05%)
Jul 02, 2019 19.15 19.15 19.01 19.13 122,534 +0.02(+0.10%)
Jul 01, 2019 19.19 19.19 18.90 19.11 191,133 +0.00(+0.00%)
Jun 28, 2019 18.95 19.11 18.80 19.11 204,000 +0.20(+1.06%)
Jun 27, 2019 19.08 19.12 18.88 18.91 205,198 -0.07(-0.37%)
Jun 26, 2019 18.94 19.10 18.80 18.98 275,540 +0.24(+1.28%)
Jun 25, 2019 18.80 19.15 18.72 18.74 438,641 +0.09(+0.48%)
Jun 24, 2019 18.95 18.95 18.42 18.65 295,661 -0.31(-1.64%)
Jun 21, 2019 19.05 19.14 18.86 18.96 197,700 -0.11(-0.58%)
Jun 20, 2019 19.10 19.20 18.75 19.07 236,804 +0.31(+1.65%)
Jun 19, 2019 18.54 18.86 18.20 18.76 261,247 +0.36(+1.96%)
Jun 18, 2019 19.20 19.23 18.35 18.40 494,379 -0.70(-3.66%)
Jun 17, 2019 19.09 19.25 19.05 19.10 217,098 +0.02(+0.10%)
Jun 14, 2019 19.09 19.09 18.83 19.08 249,000 +0.12(+0.63%)
Jun 13, 2019 18.77 19.14 18.70 18.96 422,894 +0.19(+1.01%)
Jun 12, 2019 18.57 18.87 18.48 18.77 280,048 +0.25(+1.35%)
Jun 11, 2019 18.49 18.65 18.21 18.52 434,612 +0.12(+0.65%)
Jun 10, 2019 18.50 18.50 18.31 18.40 373,879 +0.08(+0.44%)
Jun 07, 2019 18.34 18.45 18.22 18.32 428,800 +0.15(+0.83%)
Jun 06, 2019 18.10 18.31 18.00 18.17 623,083 +0.19(+1.06%)
Jun 05, 2019 17.62 18.00 17.50 17.98 735,970 +0.43(+2.45%)
Jun 04, 2019 16.75 17.60 16.61 17.55 953,830 +0.76(+4.53%)
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.