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 )

21.88 -0.35 (-1.57%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	6.055	6.078	5.879	5.879	596,706	-0.20(-3.26%)
Oct 28, 2011	6.231	6.276	6.014	6.078	562,900	-0.15(-2.46%)
Oct 27, 2011	5.942	6.298	5.942	6.231	1,128,453	+0.23(+3.75%)
Oct 26, 2011	5.996	6.032	5.866	6.005	805,680	+0.09(+1.44%)
Oct 25, 2011	5.996	6.087	5.897	5.920	548,792	-0.11(-1.79%)
Oct 24, 2011	6.028	6.163	5.969	6.028	701,643	+0.03(+0.45%)
Oct 21, 2011	6.159	6.181	5.929	6.001	1,813,938	-0.23(-3.69%)
Oct 20, 2011	6.181	6.262	6.078	6.231	764,921	+0.09(+1.47%)
Oct 19, 2011	6.294	6.303	6.087	6.141	766,478	-0.09(-1.37%)
Oct 18, 2011	6.032	6.253	5.956	6.226	682,326	+0.25(+4.14%)
Oct 17, 2011	6.168	6.199	5.965	5.978	577,654	-0.18(-2.92%)
Oct 14, 2011	6.042	6.188	5.987	6.159	608,614	+0.19(+3.17%)
Oct 13, 2011	5.897	5.992	5.771	5.969	443,372	+0.05(+0.91%)
Oct 12, 2011	5.852	5.989	5.852	5.915	874,407	+0.09(+1.55%)
Oct 11, 2011	5.600	5.830	5.591	5.825	713,755	+0.23(+4.02%)
Oct 10, 2011	5.452	5.600	5.398	5.600	513,016	+0.25(+4.71%)
Oct 07, 2011	5.519	5.519	5.330	5.348	502,041	-0.10(-1.90%)
Oct 06, 2011	5.456	5.456	5.357	5.452	765,192	-0.06(-1.06%)
Oct 05, 2011	5.726	5.726	5.438	5.510	625,461	-0.17(-3.01%)
Oct 04, 2011	5.155	5.713	5.047	5.681	1,164,125	+0.50(+9.64%)

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