Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

21.65 USD +0.20 (+0.92%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.65 19.68 19.40 19.57 177,600 -0.06(-0.31%)
Nov 27, 2020 19.75 19.75 19.27 19.63 114,700 -0.06(-0.30%)
Nov 25, 2020 19.55 19.69 19.27 19.69 123,100 +0.02(+0.10%)
Nov 24, 2020 19.47 19.70 19.40 19.67 195,121 +0.28(+1.44%)
Nov 23, 2020 19.38 19.59 19.16 19.39 213,563 +0.27(+1.41%)
Nov 20, 2020 19.02 19.15 18.95 19.12 87,900 +0.04(+0.21%)
Nov 19, 2020 19.15 19.24 19.03 19.08 159,552 -0.25(-1.29%)
Nov 18, 2020 19.13 19.41 19.13 19.33 107,044 +0.12(+0.62%)
Nov 17, 2020 19.20 19.32 19.02 19.21 77,334 -0.07(-0.36%)
Nov 16, 2020 19.00 19.39 18.94 19.28 184,894 +0.40(+2.12%)
Nov 13, 2020 18.52 18.93 18.52 18.88 188,900 +0.37(+2.00%)
Nov 12, 2020 18.92 18.93 18.36 18.51 176,810 -0.43(-2.27%)
Nov 11, 2020 18.84 19.00 18.64 18.94 149,907 +0.01(+0.05%)
Nov 10, 2020 18.32 18.95 18.12 18.93 204,811 +0.78(+4.30%)
Nov 09, 2020 18.20 18.46 18.08 18.15 246,719 +0.59(+3.36%)
Nov 06, 2020 17.80 17.97 17.50 17.56 117,200 -0.28(-1.57%)
Nov 05, 2020 17.74 18.12 17.58 17.84 137,889 +0.12(+0.68%)
Nov 04, 2020 17.81 18.14 17.72 17.72 138,551 -0.32(-1.77%)
Nov 03, 2020 17.84 18.14 17.73 18.04 112,845 +0.41(+2.33%)
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.