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 30, 2020 17.29 17.46 17.01 17.29 211,200 -0.43(-2.43%)
Oct 29, 2020 17.25 17.84 17.18 17.72 159,815 +0.55(+3.20%)
Oct 28, 2020 17.50 17.51 16.91 17.17 222,209 -0.52(-2.94%)
Oct 27, 2020 17.76 17.94 17.51 17.69 142,877 -0.18(-1.01%)
Oct 26, 2020 18.00 18.08 17.64 17.87 143,636 -0.35(-1.92%)
Oct 23, 2020 18.05 18.44 18.03 18.22 151,500 +0.23(+1.28%)
Oct 22, 2020 17.96 18.39 17.89 17.99 174,529 +0.24(+1.35%)
Oct 21, 2020 18.02 18.05 17.69 17.75 140,910 -0.17(-0.95%)
Oct 20, 2020 17.71 18.36 17.71 17.92 196,764 +0.07(+0.39%)
Oct 19, 2020 18.23 18.28 17.74 17.85 335,315 -0.51(-2.78%)
Oct 16, 2020 18.71 18.71 18.15 18.36 157,500 -0.35(-1.87%)
Oct 15, 2020 18.80 18.98 18.58 18.71 142,249 -0.22(-1.16%)
Oct 14, 2020 19.00 19.20 18.77 18.93 170,330 -0.68(-3.47%)
Oct 13, 2020 19.28 19.66 19.25 19.61 214,034 +0.24(+1.24%)
Oct 12, 2020 19.53 19.58 19.06 19.37 233,941 -0.19(-0.97%)
Oct 09, 2020 19.80 19.86 19.32 19.56 181,200 -0.21(-1.06%)
Oct 08, 2020 19.32 19.80 19.20 19.77 267,127 +0.56(+2.92%)
Oct 07, 2020 19.13 19.27 19.12 19.21 121,040 +0.12(+0.63%)
Oct 06, 2020 19.18 19.32 18.95 19.09 178,696 +0.02(+0.10%)
Oct 05, 2020 19.25 19.49 19.01 19.07 169,466 -0.08(-0.42%)
Oct 02, 2020 19.26 19.52 19.03 19.15 219,100 -0.29(-1.49%)
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.