Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

26.60 USD +0.47 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.80 18.95 18.75 18.85 122,410 +0.00(+0.00%)
Nov 29, 2016 19.25 19.25 18.80 18.85 121,394 -0.30(-1.57%)
Nov 28, 2016 19.25 19.30 19.05 19.15 109,169 -0.15(-0.78%)
Nov 25, 2016 19.00 19.30 18.97 19.30 120,485 +0.35(+1.85%)
Nov 23, 2016 18.95 18.95 18.95 0 +0.30(+1.61%)
Nov 22, 2016 18.55 18.75 18.48 18.65 165,641 +0.10(+0.54%)
Nov 21, 2016 18.60 18.70 18.50 18.55 189,280 -0.15(-0.80%)
Nov 18, 2016 18.70 18.70 18.55 18.70 143,223 +0.00(+0.00%)
Nov 17, 2016 18.90 19.00 18.65 18.70 213,608 -0.25(-1.32%)
Nov 16, 2016 18.85 19.00 18.70 18.95 109,114 +0.10(+0.53%)
Nov 15, 2016 18.75 18.95 18.50 18.85 94,627 +0.20(+1.07%)
Nov 14, 2016 19.00 19.15 18.45 18.65 223,046 -0.30(-1.58%)
Nov 11, 2016 18.45 19.00 18.45 18.95 221,434 +0.50(+2.71%)
Nov 10, 2016 18.65 18.80 18.40 18.45 226,334 +0.05(+0.27%)
Nov 09, 2016 18.00 18.60 17.91 18.40 161,829 +0.30(+1.66%)
Nov 08, 2016 18.15 18.20 17.90 18.10 151,021 +0.15(+0.84%)
Nov 07, 2016 18.00 18.25 17.85 17.95 130,757 +0.15(+0.84%)
Nov 04, 2016 18.05 18.15 17.80 17.80 160,936 -0.05(-0.28%)
Nov 03, 2016 18.60 18.65 17.70 17.85 372,547 -0.55(-2.99%)
Nov 02, 2016 18.35 18.50 18.25 18.40 101,780 -0.10(-0.54%)
Nov 01, 2016 18.40 18.52 18.25 18.50 118,800 +0.20(+1.09%)
Oct 31, 2016 18.75 18.75 18.20 18.30 189,232 -0.35(-1.88%)
Oct 28, 2016 18.50 18.73 18.25 18.65 182,197 +0.15(+0.81%)
Oct 27, 2016 18.65 18.75 18.40 18.50 199,231 -0.10(-0.54%)
Oct 26, 2016 18.60 18.65 18.50 18.60 174,965 -0.05(-0.27%)
Oct 25, 2016 18.60 18.65 18.41 18.65 206,472 +0.10(+0.54%)
Oct 24, 2016 18.35 18.60 18.35 18.55 339,311 +0.15(+0.82%)
Oct 21, 2016 17.85 18.70 17.78 18.40 737,206 +0.62(+3.49%)
Oct 20, 2016 17.37 17.80 17.32 17.78 226,293 +0.31(+1.77%)
Oct 19, 2016 17.59 17.64 17.47 17.47 133,119 -0.21(-1.19%)
Oct 18, 2016 17.41 17.82 17.35 17.68 131,519 -0.08(-0.45%)
Oct 17, 2016 17.89 17.98 17.63 17.76 243,444 -0.14(-0.78%)
Oct 14, 2016 17.77 17.91 17.75 17.90 144,702 +0.17(+0.96%)
Oct 13, 2016 17.77 17.77 17.61 17.73 185,429 +0.00(+0.00%)
Oct 12, 2016 17.60 17.75 17.54 17.73 126,135 +0.12(+0.68%)
Oct 11, 2016 17.64 17.64 17.50 17.61 120,725 +0.06(+0.34%)
Oct 10, 2016 17.58 17.66 17.50 17.55 82,097 +0.01(+0.06%)
Oct 07, 2016 17.52 17.56 17.42 17.54 83,344 +0.09(+0.52%)
Oct 06, 2016 17.47 17.52 17.35 17.45 67,324 +0.02(+0.11%)
Oct 05, 2016 17.53 17.55 17.32 17.43 110,841 -0.03(-0.17%)
Oct 04, 2016 17.39 17.52 17.37 17.46 140,556 +0.06(+0.34%)
Oct 03, 2016 17.35 17.44 17.27 17.40 66,814 +0.02(+0.12%)
Sep 30, 2016 17.35 17.39 17.22 17.38 118,953 +0.04(+0.23%)
Sep 29, 2016 17.27 17.35 17.07 17.34 108,066 +0.10(+0.58%)
Sep 28, 2016 17.06 17.35 16.95 17.24 132,756 +0.14(+0.82%)
Sep 27, 2016 17.15 17.18 16.94 17.10 71,457 +0.02(+0.12%)
Sep 26, 2016 17.13 17.19 17.01 17.08 60,606 -0.15(-0.87%)
Sep 23, 2016 17.32 17.32 16.96 17.23 120,887 +0.00(+0.00%)
Sep 22, 2016 16.95 17.30 16.95 17.23 109,609 +0.35(+2.07%)
Sep 21, 2016 16.97 17.04 16.85 16.88 69,235 +0.02(+0.12%)
Sep 20, 2016 17.00 17.23 16.85 16.86 53,771 -0.08(-0.47%)
Sep 19, 2016 17.14 17.24 16.93 16.94 129,599 -0.08(-0.47%)
Sep 16, 2016 16.96 17.14 16.81 17.02 104,471 +0.07(+0.41%)
Sep 15, 2016 16.83 17.00 16.77 16.95 63,205 +0.19(+1.13%)
Sep 14, 2016 16.88 16.96 16.76 16.76 74,453 -0.08(-0.48%)
Sep 13, 2016 16.85 16.98 16.77 16.84 89,983 -0.09(-0.53%)
Sep 12, 2016 16.70 17.15 16.60 16.93 199,431 +0.19(+1.14%)
Sep 09, 2016 17.00 17.15 16.72 16.74 179,763 -0.30(-1.76%)
Sep 08, 2016 17.13 17.26 17.02 17.04 140,188 -0.07(-0.41%)
Sep 07, 2016 17.30 17.41 17.10 17.11 138,764 -0.14(-0.81%)
Sep 06, 2016 17.50 17.54 17.22 17.25 142,793 -0.20(-1.15%)
Sep 02, 2016 17.44 17.45 17.45 17.45 84,800 +0.06(+0.35%)
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.