Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

19.69 USD +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.05 16.07 15.71 15.95 142,900 -0.05(-0.31%)
Jul 30, 2020 16.00 16.24 15.85 16.00 334,463 -0.16(-0.99%)
Jul 29, 2020 16.08 16.27 16.02 16.16 136,549 +0.01(+0.06%)
Jul 28, 2020 16.00 16.28 15.99 16.15 195,153 +0.21(+1.32%)
Jul 27, 2020 16.35 16.35 15.90 15.94 301,964 -0.28(-1.73%)
Jul 24, 2020 16.50 16.63 16.16 16.22 200,700 -0.28(-1.70%)
Jul 23, 2020 16.66 16.77 16.42 16.50 193,132 +0.05(+0.30%)
Jul 22, 2020 16.39 16.49 16.22 16.45 179,011 -0.05(-0.30%)
Jul 21, 2020 16.15 16.73 16.15 16.50 218,257 +0.27(+1.66%)
Jul 20, 2020 16.57 16.67 16.20 16.23 234,795 -0.50(-2.99%)
Jul 17, 2020 16.56 16.87 16.50 16.73 147,900 -0.03(-0.18%)
Jul 16, 2020 16.97 16.97 16.57 16.76 159,849 -0.21(-1.24%)
Jul 15, 2020 16.85 17.03 16.77 16.97 200,195 -0.08(-0.47%)
Jul 14, 2020 16.97 17.05 16.59 17.05 263,365 +0.39(+2.34%)
Jul 13, 2020 16.69 17.10 16.46 16.66 286,052 +0.15(+0.91%)
Jul 10, 2020 16.23 16.51 16.20 16.51 151,900 +0.41(+2.55%)
Jul 09, 2020 16.53 16.65 16.10 16.10 274,620 -0.52(-3.13%)
Jul 08, 2020 16.65 16.82 16.55 16.62 216,706 -0.11(-0.66%)
Jul 07, 2020 16.84 16.85 16.65 16.73 223,409 -0.23(-1.36%)
Jul 06, 2020 17.15 17.30 16.86 16.96 201,045 -0.12(-0.70%)
Jul 02, 2020 16.84 17.13 16.61 17.08 266,200 +0.41(+2.46%)
Jul 01, 2020 17.19 17.29 16.64 16.67 187,083 -0.57(-3.31%)
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%)
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.