Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.57 USD -0.06 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.72 17.28 16.64 17.24 455,106 +0.71(+4.30%)
Jun 29, 2020 16.50 16.61 16.28 16.53 369,426 +0.01(+0.06%)
Jun 26, 2020 17.10 17.18 16.52 16.52 286,800 -0.52(-3.05%)
Jun 25, 2020 17.00 17.31 16.95 17.04 164,629 -0.03(-0.18%)
Jun 24, 2020 17.50 17.68 16.93 17.07 378,636 -0.63(-3.56%)
Jun 23, 2020 17.95 18.09 17.54 17.70 253,688 -0.25(-1.39%)
Jun 22, 2020 18.00 18.04 17.81 17.95 174,071 -0.15(-0.83%)
Jun 19, 2020 18.30 18.40 17.88 18.10 245,900 -0.08(-0.44%)
Jun 18, 2020 17.75 18.42 17.75 18.18 324,461 +0.29(+1.62%)
Jun 17, 2020 17.90 18.13 17.59 17.89 279,165 -0.09(-0.50%)
Jun 16, 2020 18.71 18.71 17.93 17.98 468,262 -0.19(-1.05%)
Jun 15, 2020 17.88 18.43 17.82 18.17 239,881 -0.24(-1.30%)
Jun 12, 2020 18.60 18.60 17.46 18.41 369,400 +0.55(+3.08%)
Jun 11, 2020 17.05 18.00 16.97 17.86 769,395 -0.23(-1.27%)
Jun 10, 2020 18.50 18.60 17.83 18.09 250,267 -0.59(-3.16%)
Jun 09, 2020 18.53 18.93 18.30 18.68 329,000 +0.00(+0.00%)
Jun 08, 2020 18.64 18.99 18.30 18.68 663,819 +0.53(+2.92%)
Jun 05, 2020 17.60 18.25 17.47 18.15 879,600 +0.86(+4.97%)
Jun 04, 2020 17.40 17.60 17.05 17.29 216,763 -0.26(-1.48%)
Jun 03, 2020 17.22 17.58 17.22 17.55 386,396 +0.42(+2.45%)
Jun 02, 2020 17.14 17.25 16.88 17.13 166,661 +0.12(+0.71%)
Jun 01, 2020 17.00 17.24 16.74 17.01 308,065 +0.04(+0.24%)
May 29, 2020 16.90 17.05 16.70 16.97 280,800 -0.08(-0.47%)
May 28, 2020 17.30 17.30 16.97 17.05 275,006 -0.15(-0.87%)
May 27, 2020 17.22 17.30 16.54 17.20 366,732 +0.23(+1.36%)
May 26, 2020 17.04 17.20 16.70 16.97 384,447 +0.32(+1.92%)
May 22, 2020 16.70 16.82 16.27 16.65 320,500 -0.17(-1.01%)
May 21, 2020 16.81 17.06 16.61 16.82 174,376 +0.01(+0.06%)
May 20, 2020 17.00 17.17 16.68 16.81 380,326 +0.06(+0.36%)
May 19, 2020 16.23 16.97 16.15 16.75 475,912 +0.43(+2.63%)
May 18, 2020 15.75 16.49 15.75 16.32 572,406 +0.92(+5.97%)
May 15, 2020 15.42 15.70 15.05 15.40 201,600 -0.06(-0.39%)
May 14, 2020 15.03 15.51 14.58 15.46 492,521 +0.10(+0.65%)
May 13, 2020 15.75 15.86 14.59 15.36 930,451 -0.42(-2.66%)
May 12, 2020 16.56 16.67 15.78 15.78 572,417 -0.90(-5.40%)
May 11, 2020 16.90 17.03 16.65 16.68 324,128 -0.31(-1.82%)
May 08, 2020 16.95 17.10 16.82 16.99 649,300 +0.30(+1.80%)
May 07, 2020 16.75 16.99 16.52 16.69 615,708 +0.22(+1.34%)
May 06, 2020 16.67 16.82 16.16 16.47 858,007 -0.05(-0.30%)
May 05, 2020 16.48 17.17 16.25 16.52 3,899,531 -2.41(-12.73%)
May 04, 2020 17.62 19.05 17.51 18.93 265,102 +0.79(+4.36%)
May 01, 2020 18.95 18.96 17.74 18.14 465,600 -1.95(-9.71%)
Apr 30, 2020 20.61 20.61 19.60 20.09 293,670 -0.70(-3.37%)
Apr 29, 2020 20.50 21.21 20.15 20.79 266,802 +0.89(+4.47%)
Apr 28, 2020 19.91 20.88 19.72 19.90 593,062 +0.00(+0.00%)
Apr 27, 2020 20.00 20.37 19.75 19.90 333,028 +0.39(+2.00%)
Apr 24, 2020 18.73 19.62 18.56 19.51 387,000 +0.99(+5.35%)
Apr 23, 2020 18.85 18.97 18.22 18.52 413,791 +0.30(+1.65%)
Apr 22, 2020 19.00 19.00 18.14 18.22 620,881 +0.04(+0.22%)
Apr 21, 2020 17.54 18.55 17.54 18.18 582,317 +0.31(+1.73%)
Apr 20, 2020 17.42 18.70 17.20 17.87 1,438,971 +2.03(+12.82%)
Apr 17, 2020 15.83 16.39 15.58 15.84 203,400 +0.35(+2.26%)
Apr 16, 2020 15.58 15.85 14.66 15.49 357,703 -0.10(-0.64%)
Apr 15, 2020 15.36 15.85 15.00 15.59 317,519 -0.69(-4.24%)
Apr 14, 2020 16.29 16.47 16.00 16.28 277,158 +0.26(+1.62%)
Apr 13, 2020 16.05 16.16 15.41 16.02 339,449 -0.02(-0.12%)
Apr 09, 2020 15.38 16.24 15.20 16.04 333,000 +0.97(+6.44%)
Apr 08, 2020 14.94 15.68 14.63 15.07 292,655 +0.60(+4.15%)
Apr 07, 2020 14.29 15.00 14.05 14.47 362,024 +0.53(+3.80%)
Apr 06, 2020 13.38 14.38 13.38 13.94 235,048 +0.95(+7.31%)
Apr 03, 2020 13.00 13.34 12.83 12.99 253,300 -0.02(-0.15%)
Apr 02, 2020 12.67 13.14 12.65 13.01 177,683 +0.28(+2.20%)
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.