Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.55 USD -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 16.75 475,943 +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%)
Apr 01, 2020 13.18 13.20 12.62 12.73 378,191 -0.67(-5.00%)
Mar 31, 2020 13.41 13.95 13.00 13.40 395,027 -0.16(-1.18%)
Mar 30, 2020 13.65 13.99 13.02 13.56 219,129 -0.09(-0.66%)
Mar 27, 2020 13.69 14.23 13.50 13.65 256,500 -0.15(-1.09%)
Mar 26, 2020 13.20 14.27 13.10 13.80 346,046 +0.58(+4.39%)
Mar 25, 2020 12.90 14.55 12.76 13.22 449,815 +0.38(+2.96%)
Mar 24, 2020 12.32 13.18 12.32 12.84 344,263 +0.89(+7.45%)
Mar 23, 2020 12.01 12.43 11.30 11.95 558,171 -0.56(-4.48%)
Mar 20, 2020 12.76 13.79 12.31 12.51 564,200 -0.09(-0.71%)
Mar 19, 2020 11.15 13.66 10.78 12.60 616,809 +1.45(+13.00%)
Mar 18, 2020 13.89 13.96 10.86 11.15 996,822 -3.03(-21.37%)
Mar 17, 2020 14.80 15.09 14.05 14.18 530,308 -0.52(-3.54%)
Mar 16, 2020 15.00 16.12 14.70 14.70 569,176 -1.88(-11.34%)
Mar 13, 2020 16.22 16.70 15.76 16.58 594,700 +0.93(+5.94%)
Mar 12, 2020 15.92 16.05 15.11 15.65 964,515 -1.13(-6.73%)
Mar 11, 2020 17.13 17.36 16.70 16.78 446,826 -0.68(-3.89%)
Mar 10, 2020 17.00 17.50 16.30 17.46 413,291 +1.12(+6.85%)
Mar 09, 2020 17.02 17.47 16.34 16.34 513,213 -1.49(-8.36%)
Mar 06, 2020 18.00 18.36 17.71 17.83 224,200 -0.56(-3.05%)
Mar 05, 2020 18.50 18.69 18.12 18.39 259,971 -0.40(-2.13%)
Mar 04, 2020 18.84 19.08 18.29 18.79 313,692 +0.04(+0.21%)
Mar 03, 2020 18.75 19.44 18.54 18.75 468,070 +0.03(+0.16%)
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.