Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Compass Diversified Holdings (NY: CODI )

22.29 +0.16 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	8.353	8.428	8.236	8.391	320,609	-0.02(-0.22%)
Jan 30, 2014	8.260	8.423	8.213	8.409	357,995	+0.24(+2.98%)
Jan 29, 2014	8.489	8.508	8.064	8.166	865,038	-0.34(-4.01%)
Jan 28, 2014	8.503	8.540	8.433	8.508	244,412	+0.07(+0.83%)
Jan 27, 2014	8.657	8.695	8.433	8.437	433,153	-0.26(-3.01%)
Jan 24, 2014	8.788	8.825	8.550	8.699	472,909	-0.17(-1.90%)
Jan 23, 2014	8.970	9.017	8.769	8.868	258,666	-0.09(-0.99%)
Jan 22, 2014	8.998	9.066	8.933	8.956	281,073	-0.08(-0.93%)
Jan 21, 2014	9.083	9.111	8.976	9.040	318,403	+0.00(+0.05%)
Jan 17, 2014	8.990	9.036	9.036	9.036	353,014	+0.06(+0.66%)
Jan 16, 2014	8.889	9.027	8.846	8.976	367,139	+0.12(+1.35%)
Jan 15, 2014	8.820	8.875	8.806	8.857	302,851	+0.04(+0.42%)
Jan 14, 2014	8.829	8.912	8.788	8.820	288,790	+0.03(+0.37%)
Jan 13, 2014	8.848	8.866	8.765	8.788	415,415	-0.02(-0.26%)
Jan 10, 2014	8.875	8.967	8.788	8.811	333,649	-0.02(-0.26%)
Jan 09, 2014	8.834	8.894	8.761	8.834	283,316	+0.03(+0.36%)
Jan 08, 2014	8.939	8.972	8.802	8.802	260,616	-0.14(-1.54%)
Jan 07, 2014	8.921	9.013	8.903	8.939	227,546	+0.06(+0.72%)
Jan 06, 2014	8.875	8.939	8.830	8.875	197,782	+0.00(+0.05%)
Jan 03, 2014	8.811	8.894	8.719	8.871	289,062	+0.05(+0.57%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Compass Diversified Holdings (NY: CODI )

Historical Prices