Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

26.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 26.78 27.19 26.47 26.50 184,311 -0.07(-0.26%)
May 07, 2021 26.35 26.73 26.25 26.57 137,935 +0.02(+0.08%)
May 06, 2021 26.82 26.82 26.10 26.55 167,772 -0.05(-0.19%)
May 05, 2021 26.44 26.75 26.25 26.60 193,750 +0.47(+1.80%)
May 04, 2021 25.55 26.15 25.50 26.13 137,810 +0.43(+1.67%)
May 03, 2021 25.45 26.25 25.34 25.70 162,208 +0.26(+1.02%)
Apr 30, 2021 25.20 26.01 24.50 25.44 310,100 +0.74(+3.00%)
Apr 29, 2021 25.10 25.38 24.60 24.70 109,878 -0.52(-2.06%)
Apr 28, 2021 25.01 25.38 25.01 25.22 66,500 +0.07(+0.28%)
Apr 27, 2021 24.71 25.19 24.71 25.15 83,392 +0.43(+1.74%)
Apr 26, 2021 24.45 24.93 24.42 24.72 79,956 +0.26(+1.06%)
Apr 23, 2021 23.85 24.69 23.85 24.46 142,000 +0.25(+1.03%)
Apr 22, 2021 24.39 24.41 24.06 24.21 147,394 +0.02(+0.08%)
Apr 21, 2021 23.87 24.43 23.70 24.19 145,354 +0.18(+0.75%)
Apr 20, 2021 24.38 24.57 24.00 24.01 125,919 -0.27(-1.11%)
Apr 19, 2021 24.28 24.36 24.05 24.28 106,841 -0.04(-0.16%)
Apr 16, 2021 24.41 24.66 24.31 24.32 95,800 -0.15(-0.61%)
Apr 15, 2021 24.55 24.67 24.36 24.47 83,342 -0.06(-0.24%)
Apr 14, 2021 24.76 24.76 24.34 24.53 172,292 -0.78(-3.08%)
Apr 13, 2021 25.19 25.35 25.00 25.31 134,415 -0.05(-0.20%)
Apr 12, 2021 24.98 25.43 24.80 25.36 149,981 +0.41(+1.64%)
Apr 09, 2021 24.95 25.02 24.80 24.95 115,300 -0.05(-0.20%)
Apr 08, 2021 24.69 25.00 24.36 25.00 151,855 +0.35(+1.42%)
Apr 07, 2021 24.16 24.68 24.06 24.65 140,103 +0.49(+2.03%)
Apr 06, 2021 23.49 24.17 23.46 24.16 137,705 +0.74(+3.16%)
Apr 05, 2021 23.41 23.56 23.05 23.42 188,172 +0.00(+0.00%)
Apr 01, 2021 22.99 23.50 22.99 23.42 119,500 +0.27(+1.17%)
Mar 31, 2021 23.34 23.49 22.98 23.15 143,617 -0.17(-0.73%)
Mar 30, 2021 23.20 23.47 23.00 23.32 83,525 +0.27(+1.17%)
Mar 29, 2021 23.13 23.45 22.96 23.05 128,369 -0.42(-1.79%)
Mar 26, 2021 23.54 23.72 23.11 23.47 89,200 +0.06(+0.26%)
Mar 25, 2021 22.90 23.60 22.53 23.41 213,069 +0.31(+1.34%)
Mar 24, 2021 23.62 24.13 23.03 23.10 87,348 -0.30(-1.28%)
Mar 23, 2021 24.00 24.10 23.28 23.40 102,729 -0.79(-3.27%)
Mar 22, 2021 24.30 24.40 23.82 24.19 228,877 -0.37(-1.51%)
Mar 19, 2021 23.68 24.74 23.66 24.56 601,600 +0.60(+2.50%)
Mar 18, 2021 23.87 24.22 23.81 23.96 181,072 +0.19(+0.80%)
Mar 17, 2021 23.58 23.83 23.47 23.77 149,838 +0.09(+0.38%)
Mar 16, 2021 23.91 24.11 23.49 23.68 229,052 -0.40(-1.66%)
Mar 15, 2021 23.85 24.20 23.82 24.08 161,970 +0.08(+0.33%)
Mar 12, 2021 23.77 24.09 23.77 24.00 118,600 +0.17(+0.71%)
Mar 11, 2021 23.74 24.07 23.57 23.83 114,310 +0.02(+0.08%)
Mar 10, 2021 23.87 24.09 23.79 23.81 133,236 -0.06(-0.25%)
Mar 09, 2021 24.44 24.44 23.86 23.87 229,012 -0.39(-1.61%)
Mar 08, 2021 23.73 24.49 23.67 24.26 215,817 +0.44(+1.85%)
Mar 05, 2021 24.12 24.12 23.04 23.82 219,000 -0.17(-0.71%)
Mar 04, 2021 24.49 24.60 23.50 23.99 177,568 -0.44(-1.80%)
Mar 03, 2021 23.90 24.66 23.72 24.43 206,492 +0.42(+1.75%)
Mar 02, 2021 22.96 24.39 22.95 24.01 250,796 +1.29(+5.68%)
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.