Chronicle Journal: Finance

Compass Diversified Holdings (NY: CODI )

28.73 USD -0.17 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.