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 (%)
Feb 28, 2011 16.10 16.33 16.07 16.21 286,234 +0.13(+0.81%)
Feb 25, 2011 15.83 16.10 15.70 16.08 273,498 +0.30(+1.90%)
Feb 24, 2011 15.53 15.84 15.46 15.78 478,619 +0.25(+1.61%)
Feb 23, 2011 16.41 16.47 15.05 15.53 798,691 -0.83(-5.07%)
Feb 22, 2011 16.57 17.00 16.32 16.36 579,312 -0.36(-2.15%)
Feb 18, 2011 17.16 17.25 16.14 16.72 1,764,757 -1.30(-7.21%)
Feb 17, 2011 18.01 18.06 17.92 18.02 114,765 +0.01(+0.06%)
Feb 16, 2011 17.89 18.01 17.81 18.01 116,093 +0.15(+0.84%)
Feb 15, 2011 17.90 17.94 17.80 17.86 91,545 -0.09(-0.50%)
Feb 14, 2011 17.96 18.05 17.87 17.95 174,080 +0.05(+0.28%)
Feb 11, 2011 17.63 17.90 17.51 17.90 126,639 +0.25(+1.42%)
Feb 10, 2011 17.66 17.85 17.49 17.65 144,842 -0.13(-0.73%)
Feb 09, 2011 17.89 18.00 17.68 17.78 103,611 -0.13(-0.73%)
Feb 08, 2011 17.81 17.93 17.64 17.91 165,381 +0.09(+0.51%)
Feb 07, 2011 17.63 17.91 17.50 17.82 151,017 +0.19(+1.08%)
Feb 04, 2011 17.56 17.69 17.42 17.63 145,372 +0.06(+0.34%)
Feb 03, 2011 17.75 17.95 17.56 17.57 139,943 -0.23(-1.29%)
Feb 02, 2011 17.58 17.84 17.58 17.80 132,351 +0.16(+0.91%)
Feb 01, 2011 17.30 17.68 17.27 17.64 152,401 +0.37(+2.14%)
Jan 31, 2011 17.20 17.37 17.01 17.27 219,716 +0.12(+0.70%)
Jan 28, 2011 17.66 17.78 17.14 17.15 203,465 -0.44(-2.50%)
Jan 27, 2011 17.57 17.65 17.40 17.59 170,656 +0.02(+0.11%)
Jan 26, 2011 17.49 17.85 17.36 17.57 196,150 +0.15(+0.86%)
Jan 25, 2011 17.45 17.47 17.22 17.42 163,506 -0.06(-0.34%)
Jan 24, 2011 17.39 17.61 17.39 17.48 132,899 +0.16(+0.92%)
Jan 21, 2011 17.32 17.49 17.22 17.32 239,204 +0.13(+0.76%)
Jan 20, 2011 17.54 17.59 17.18 17.19 230,550 -0.39(-2.22%)
Jan 19, 2011 18.12 18.14 17.50 17.58 276,968 -0.83(-4.51%)
Jan 18, 2011 18.55 18.58 18.35 18.41 354,157 -0.09(-0.49%)
Jan 14, 2011 18.36 18.50 18.18 18.50 171,473 +0.11(+0.60%)
Jan 13, 2011 18.45 18.47 18.29 18.39 204,368 -0.06(-0.33%)
Jan 12, 2011 18.44 18.46 18.31 18.45 177,270 +0.13(+0.71%)
Jan 11, 2011 18.29 18.41 18.23 18.32 210,307 +0.09(+0.49%)
Jan 10, 2011 18.02 18.27 17.83 18.23 163,507 +0.15(+0.83%)
Jan 07, 2011 18.02 18.49 17.89 18.08 359,922 +0.01(+0.06%)
Jan 06, 2011 17.91 18.31 17.87 18.07 434,282 +0.20(+1.12%)
Jan 05, 2011 17.36 17.90 17.30 17.87 201,579 +0.45(+2.58%)
Jan 04, 2011 17.84 17.91 17.27 17.42 240,969 -0.44(-2.46%)
Jan 03, 2011 17.83 17.97 17.80 17.86 172,761 +0.17(+0.96%)
Dec 31, 2010 17.77 17.96 17.67 17.69 152,330 -0.11(-0.62%)
Dec 30, 2010 17.69 17.92 17.56 17.80 189,193 +0.18(+1.02%)
Dec 29, 2010 17.43 17.68 17.40 17.62 284,917 +0.16(+0.92%)
Dec 28, 2010 17.44 17.67 17.30 17.46 292,987 -0.04(-0.23%)
Dec 27, 2010 17.23 17.58 17.23 17.50 243,867 +0.16(+0.92%)
Dec 23, 2010 17.10 17.58 17.10 17.34 279,754 +0.20(+1.17%)
Dec 22, 2010 17.13 17.23 17.05 17.14 252,065 +0.00(+0.00%)
Dec 21, 2010 16.88 17.17 16.79 17.14 159,217 +0.33(+1.96%)
Dec 20, 2010 16.95 16.98 16.65 16.81 197,624 -0.07(-0.41%)
Dec 17, 2010 17.23 17.24 16.55 16.88 686,877 -0.35(-2.03%)
Dec 16, 2010 17.38 17.54 17.16 17.23 284,198 -0.16(-0.92%)
Dec 15, 2010 17.75 17.96 17.36 17.39 376,815 -0.39(-2.19%)
Dec 14, 2010 17.55 17.98 17.43 17.78 425,729 +0.35(+2.01%)
Dec 13, 2010 17.49 17.57 17.27 17.43 264,138 +0.00(+0.00%)
Dec 10, 2010 17.16 17.44 17.01 17.43 244,478 +0.30(+1.75%)
Dec 09, 2010 17.30 17.30 17.01 17.13 242,520 +0.01(+0.06%)
Dec 08, 2010 16.99 17.20 16.96 17.12 218,482 +0.12(+0.71%)
Dec 07, 2010 17.11 17.11 16.90 17.00 226,556 +0.01(+0.06%)
Dec 06, 2010 16.91 17.09 16.90 16.99 214,616 +0.00(+0.00%)
Dec 03, 2010 16.81 17.01 16.74 16.99 235,284 +0.06(+0.35%)
Dec 02, 2010 16.85 16.94 16.75 16.93 190,807 +0.13(+0.77%)
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.