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 )

21.96 -0.01 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	10.71	10.76	10.63	10.64	135,601	-0.06(-0.59%)
Nov 29, 2018	10.61	10.74	10.59	10.71	244,884	+0.06(+0.52%)
Nov 28, 2018	10.52	10.67	10.45	10.65	192,637	+0.13(+1.26%)
Nov 27, 2018	10.56	10.64	10.44	10.52	202,595	-0.02(-0.20%)
Nov 26, 2018	10.55	10.67	10.53	10.54	276,398	+0.01(+0.13%)
Nov 23, 2018	10.48	10.61	10.47	10.53	57,314	-0.07(-0.66%)
Nov 21, 2018		10.60	10.60	10.60	0	+0.18(+1.74%)
Nov 20, 2018	10.48	10.60	10.41	10.41	289,836	-0.12(-1.12%)
Nov 19, 2018	10.57	10.68	10.51	10.53	257,118	-0.05(-0.46%)
Nov 16, 2018	10.57	10.67	10.55	10.58	161,457	-0.02(-0.20%)
Nov 15, 2018	10.52	10.69	10.52	10.60	152,757	+0.01(+0.13%)
Nov 14, 2018	10.76	10.78	10.56	10.59	168,239	-0.13(-1.17%)
Nov 13, 2018	10.92	10.98	10.68	10.71	214,445	-0.20(-1.85%)
Nov 12, 2018	10.80	10.96	10.79	10.92	206,928	+0.12(+1.10%)
Nov 09, 2018	10.92	10.92	10.75	10.80	250,661	-0.11(-1.02%)
Nov 08, 2018	11.25	11.25	10.90	10.91	365,831	-0.29(-2.55%)
Nov 07, 2018	10.83	11.21	10.66	11.19	493,436	+0.62(+5.86%)
Nov 06, 2018	10.63	10.63	10.36	10.57	377,537	-0.08(-0.72%)
Nov 05, 2018	10.09	10.82	10.03	10.65	926,350	+0.58(+5.74%)
Nov 02, 2018	10.44	10.51	9.788	10.07	1,273,707	-0.36(-3.40%)

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