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 (%)
Sep 30, 2011 12.25 12.54 12.17 12.18 272,430 -0.31(-2.48%)
Sep 29, 2011 12.27 12.49 11.98 12.49 262,159 +0.50(+4.17%)
Sep 28, 2011 12.66 12.66 11.93 11.99 369,304 -0.64(-5.07%)
Sep 27, 2011 12.67 13.03 12.49 12.63 231,943 +0.16(+1.28%)
Sep 26, 2011 12.35 12.48 11.95 12.47 171,203 +0.29(+2.38%)
Sep 23, 2011 11.80 12.19 11.77 12.18 268,300 +0.38(+3.22%)
Sep 22, 2011 12.12 12.22 11.77 11.80 382,173 -0.38(-3.12%)
Sep 21, 2011 12.50 12.83 12.15 12.18 229,105 -0.29(-2.33%)
Sep 20, 2011 12.71 12.78 12.41 12.47 159,722 -0.17(-1.34%)
Sep 19, 2011 12.72 12.78 12.52 12.64 184,786 -0.31(-2.39%)
Sep 16, 2011 13.15 13.20 12.80 12.95 196,870 -0.11(-0.84%)
Sep 15, 2011 13.00 13.12 12.83 13.06 169,097 +0.20(+1.56%)
Sep 14, 2011 12.73 13.07 12.42 12.86 176,138 +0.27(+2.14%)
Sep 13, 2011 12.50 12.71 12.35 12.59 176,498 +0.11(+0.88%)
Sep 12, 2011 12.12 12.55 12.06 12.48 144,797 +0.24(+1.96%)
Sep 09, 2011 12.56 12.66 12.12 12.24 250,102 -0.47(-3.70%)
Sep 08, 2011 13.00 13.32 12.64 12.71 167,389 -0.36(-2.75%)
Sep 07, 2011 12.87 13.09 12.76 13.07 201,615 +0.44(+3.48%)
Sep 06, 2011 12.43 12.70 12.32 12.63 238,590 -0.07(-0.55%)
Sep 02, 2011 13.00 13.15 12.69 12.70 221,523 -0.55(-4.15%)
Sep 01, 2011 13.75 13.80 13.21 13.25 197,363 -0.47(-3.43%)
Aug 31, 2011 13.85 14.10 13.56 13.72 266,995 -0.02(-0.15%)
Aug 30, 2011 13.60 13.82 13.41 13.74 188,861 +0.00(+0.00%)
Aug 29, 2011 13.08 13.74 13.07 13.74 256,834 +0.78(+6.02%)
Aug 26, 2011 12.56 12.96 12.32 12.96 301,761 +0.44(+3.51%)
Aug 25, 2011 12.80 13.19 12.50 12.52 232,868 -0.21(-1.65%)
Aug 24, 2011 12.51 12.84 12.29 12.73 118,959 +0.23(+1.84%)
Aug 23, 2011 11.97 12.50 11.79 12.50 300,977 +0.61(+5.13%)
Aug 22, 2011 12.26 12.26 11.76 11.89 237,698 -0.04(-0.34%)
Aug 19, 2011 12.07 12.51 11.90 11.93 268,846 -0.32(-2.61%)
Aug 18, 2011 12.57 12.59 12.12 12.25 450,997 -0.63(-4.89%)
Aug 17, 2011 12.59 12.94 12.50 12.88 214,706 +0.18(+1.42%)
Aug 16, 2011 12.65 12.78 12.25 12.70 276,199 +0.05(+0.40%)
Aug 15, 2011 12.26 12.65 12.26 12.65 323,885 +0.56(+4.63%)
Aug 12, 2011 12.43 12.59 12.00 12.09 533,725 -0.26(-2.11%)
Aug 11, 2011 11.82 12.59 11.21 12.35 904,429 +0.89(+7.77%)
Aug 10, 2011 12.89 12.89 11.45 11.46 673,026 -0.82(-6.68%)
Aug 09, 2011 13.43 12.90 11.40 12.28 1,411,020 -0.43(-3.38%)
Aug 08, 2011 13.43 14.04 12.55 12.71 568,656 -1.34(-9.54%)
Aug 05, 2011 14.63 14.65 13.52 14.05 556,437 -0.39(-2.70%)
Aug 04, 2011 15.04 15.10 14.44 14.44 329,492 -0.63(-4.18%)
Aug 03, 2011 14.74 15.17 14.47 15.07 294,096 +0.34(+2.31%)
Aug 02, 2011 15.13 15.17 14.73 14.73 271,828 -0.49(-3.22%)
Aug 01, 2011 15.20 15.35 14.95 15.22 330,667 +0.25(+1.67%)
Jul 29, 2011 15.03 15.18 14.90 14.97 272,489 -0.19(-1.25%)
Jul 28, 2011 15.29 15.32 15.10 15.16 195,806 -0.05(-0.33%)
Jul 27, 2011 15.58 15.62 15.16 15.21 480,514 -0.45(-2.87%)
Jul 26, 2011 15.90 16.00 15.66 15.66 133,330 -0.27(-1.69%)
Jul 25, 2011 16.10 16.14 15.92 15.93 149,179 -0.29(-1.79%)
Jul 22, 2011 16.19 16.24 16.17 16.22 105,025 -0.09(-0.55%)
Jul 21, 2011 16.09 16.33 16.02 16.31 156,196 +0.32(+2.00%)
Jul 20, 2011 16.32 16.32 15.95 15.99 192,208 -0.27(-1.66%)
Jul 19, 2011 16.27 16.39 15.91 16.26 280,288 -0.07(-0.43%)
Jul 18, 2011 16.99 17.09 16.26 16.33 448,887 -0.73(-4.28%)
Jul 15, 2011 17.10 17.15 16.97 17.06 154,708 +0.04(+0.24%)
Jul 14, 2011 17.05 17.17 16.95 17.02 230,227 -0.03(-0.18%)
Jul 13, 2011 17.09 17.15 16.99 17.05 188,249 +0.05(+0.29%)
Jul 12, 2011 16.99 17.18 16.94 17.00 144,861 -0.07(-0.41%)
Jul 11, 2011 17.16 17.29 17.00 17.07 181,400 -0.26(-1.50%)
Jul 08, 2011 17.07 17.36 17.07 17.33 200,568 +0.13(+0.76%)
Jul 07, 2011 17.05 17.29 16.94 17.20 384,992 +0.25(+1.47%)
Jul 06, 2011 16.57 16.96 16.45 16.95 153,993 +0.36(+2.17%)
Jul 05, 2011 16.74 16.85 16.57 16.59 226,265 -0.14(-0.84%)
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.