Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

26.57 USD +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.25 18.37 18.37 18.37 35,200 +0.12(+0.66%)
Aug 28, 2014 18.19 18.29 18.14 18.25 50,751 -0.06(-0.33%)
Aug 27, 2014 18.42 18.45 18.39 18.31 40,903 -0.09(-0.49%)
Aug 26, 2014 18.45 18.47 18.31 18.40 41,709 +0.00(+0.00%)
Aug 25, 2014 18.13 18.41 18.10 18.40 88,535 +0.26(+1.43%)
Aug 22, 2014 18.15 18.20 18.05 18.14 48,231 +0.04(+0.22%)
Aug 21, 2014 17.79 18.18 17.63 18.10 54,021 +0.24(+1.34%)
Aug 20, 2014 17.57 17.88 17.57 17.86 75,043 +0.27(+1.53%)
Aug 19, 2014 17.80 17.80 17.56 17.59 101,726 -0.17(-0.96%)
Aug 18, 2014 17.68 17.69 17.67 17.76 100,939 +0.14(+0.79%)
Aug 15, 2014 17.80 17.84 17.50 17.62 224,939 -0.16(-0.90%)
Aug 14, 2014 17.77 17.85 17.70 17.78 40,970 +0.01(+0.06%)
Aug 13, 2014 17.88 17.88 17.70 17.77 54,151 -0.01(-0.06%)
Aug 12, 2014 17.80 18.02 17.71 17.78 90,996 -0.03(-0.17%)
Aug 11, 2014 17.59 17.86 17.54 17.81 70,735 +0.26(+1.48%)
Aug 08, 2014 17.35 17.53 17.35 17.55 38,054 +0.07(+0.40%)
Aug 07, 2014 17.70 17.70 17.36 17.48 67,998 -0.22(-1.24%)
Aug 06, 2014 17.53 17.73 17.45 17.70 70,076 +0.02(+0.11%)
Aug 05, 2014 17.58 17.71 17.55 17.68 31,639 +0.10(+0.57%)
Aug 04, 2014 17.50 17.67 17.50 17.58 61,163 +0.04(+0.23%)
Aug 01, 2014 17.50 17.74 17.41 17.54 65,479 -0.08(-0.45%)
Jul 31, 2014 17.75 17.85 17.50 17.62 129,112 -0.18(-1.01%)
Jul 30, 2014 18.14 18.25 17.74 17.80 207,193 -0.05(-0.28%)
Jul 29, 2014 17.85 18.08 17.76 17.85 55,707 -0.02(-0.11%)
Jul 28, 2014 18.06 18.25 17.66 17.87 146,956 -0.24(-1.33%)
Jul 25, 2014 18.15 18.15 18.04 18.11 70,435 +0.03(+0.17%)
Jul 24, 2014 18.15 18.18 18.01 18.08 54,304 -0.09(-0.50%)
Jul 23, 2014 18.35 18.35 18.15 18.17 44,636 -0.10(-0.55%)
Jul 22, 2014 18.30 18.35 18.20 18.27 59,367 -0.02(-0.11%)
Jul 21, 2014 17.91 18.47 17.85 18.29 132,751 -0.22(-1.19%)
Jul 18, 2014 18.47 18.59 18.40 18.51 120,887 +0.03(+0.16%)
Jul 17, 2014 18.64 18.70 18.43 18.48 97,121 -0.17(-0.91%)
Jul 16, 2014 18.63 18.69 18.55 18.65 96,435 +0.06(+0.32%)
Jul 15, 2014 18.74 18.75 18.50 18.59 104,446 -0.15(-0.80%)
Jul 14, 2014 18.56 18.80 18.56 18.74 90,711 +0.22(+1.19%)
Jul 11, 2014 18.45 18.54 18.40 18.52 65,618 +0.09(+0.49%)
Jul 10, 2014 18.24 18.45 18.24 18.43 88,050 -0.01(-0.05%)
Jul 09, 2014 18.27 18.48 18.20 18.44 69,201 +0.17(+0.93%)
Jul 08, 2014 18.15 18.28 18.01 18.27 48,706 +0.11(+0.61%)
Jul 07, 2014 18.21 18.23 18.03 18.16 60,171 -0.05(-0.27%)
Jul 03, 2014 18.27 18.21 18.21 18.21 27,300 +0.04(+0.22%)
Jul 02, 2014 18.17 18.33 18.14 18.17 118,087 -0.06(-0.33%)
Jul 01, 2014 18.14 18.28 18.12 18.23 68,556 +0.08(+0.44%)
Jun 30, 2014 17.96 18.15 17.95 18.15 74,172 +0.16(+0.89%)
Jun 27, 2014 17.88 17.99 17.81 17.99 125,592 +0.05(+0.28%)
Jun 26, 2014 17.86 17.94 17.70 17.94 62,604 +0.14(+0.79%)
Jun 25, 2014 17.69 17.82 17.53 17.80 75,925 +0.09(+0.51%)
Jun 24, 2014 17.32 17.74 17.32 17.71 144,909 +0.34(+1.96%)
Jun 23, 2014 17.33 17.51 17.19 17.37 170,257 +0.09(+0.52%)
Jun 20, 2014 17.70 17.70 17.27 17.28 209,192 -0.43(-2.43%)
Jun 19, 2014 17.75 17.79 17.52 17.71 83,667 -0.08(-0.45%)
Jun 18, 2014 17.59 17.80 17.46 17.79 83,327 +0.21(+1.19%)
Jun 17, 2014 17.46 17.65 17.35 17.58 100,454 +0.12(+0.69%)
Jun 16, 2014 17.40 17.52 17.25 17.46 68,214 +0.02(+0.11%)
Jun 13, 2014 17.48 17.53 17.35 17.44 46,006 -0.06(-0.34%)
Jun 12, 2014 17.36 17.50 17.23 17.50 44,481 +0.07(+0.40%)
Jun 11, 2014 17.38 17.48 17.28 17.43 58,326 -0.07(-0.40%)
Jun 10, 2014 17.52 17.57 17.48 17.50 107,122 -0.09(-0.51%)
Jun 06, 2014 17.60 17.68 17.54 17.59 76,472 +0.01(+0.06%)
Jun 05, 2014 17.65 17.65 17.47 17.58 93,649 +0.08(+0.46%)
Jun 04, 2014 17.25 17.55 17.20 17.50 63,354 +0.26(+1.51%)
Jun 03, 2014 17.19 17.25 16.94 17.24 112,110 +0.09(+0.52%)
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.