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 )

22.81 +0.48 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	8.000	8.085	7.955	7.964	338,371	-0.05(-0.62%)
Dec 30, 2010	7.964	8.067	7.905	8.013	420,255	+0.08(+1.02%)
Dec 29, 2010	7.847	7.958	7.833	7.932	632,887	+0.07(+0.92%)
Dec 28, 2010	7.851	7.955	7.788	7.860	650,812	-0.02(-0.23%)
Dec 27, 2010	7.757	7.914	7.757	7.878	541,702	+0.07(+0.92%)
Dec 23, 2010	7.698	7.914	7.698	7.806	621,418	+0.09(+1.17%)
Dec 22, 2010	7.712	7.757	7.676	7.716	559,912	+0.00(+0.00%)
Dec 21, 2010	7.599	7.730	7.559	7.716	353,669	+0.15(+1.96%)
Dec 20, 2010	7.631	7.644	7.496	7.568	438,982	-0.03(-0.41%)
Dec 17, 2010	7.757	7.761	7.451	7.599	1,525,762	-0.16(-2.03%)
Dec 16, 2010	7.824	7.896	7.725	7.757	631,289	-0.07(-0.92%)
Dec 15, 2010	7.991	8.085	7.813	7.829	837,020	-0.18(-2.19%)
Dec 14, 2010	7.901	8.094	7.847	8.004	945,673	+0.16(+2.01%)
Dec 13, 2010	7.874	7.910	7.775	7.847	586,730	+0.00(+0.00%)
Dec 10, 2010	7.725	7.851	7.660	7.847	543,059	+0.14(+1.75%)
Dec 09, 2010	7.788	7.788	7.658	7.712	538,710	+0.00(+0.06%)
Dec 08, 2010	7.649	7.743	7.635	7.707	485,314	+0.05(+0.71%)
Dec 07, 2010	7.703	7.703	7.608	7.653	503,249	+0.00(+0.06%)
Dec 06, 2010	7.613	7.694	7.608	7.649	476,727	+0.00(+0.00%)
Dec 03, 2010	7.568	7.658	7.536	7.649	522,637	+0.03(+0.35%)
Dec 02, 2010	7.586	7.624	7.541	7.622	423,840	+0.06(+0.77%)
Dec 01, 2010	7.599	7.608	7.514	7.563	580,539	+0.09(+1.20%)
Nov 30, 2010	7.491	7.514	7.424	7.473	479,825	-0.10(-1.37%)
Nov 29, 2010	7.518	7.590	7.361	7.577	470,029	+0.03(+0.36%)
Nov 26, 2010	7.491	7.595	7.460	7.550	95,169	-0.01(-0.18%)
Nov 24, 2010	7.509	7.563	7.563	7.563	294,744	+0.16(+2.19%)
Nov 23, 2010	7.406	7.473	7.397	7.401	427,234	-0.12(-1.62%)
Nov 22, 2010	7.500	7.527	7.383	7.523	523,225	-0.00(-0.06%)
Nov 19, 2010	7.482	7.604	7.437	7.527	1,372,601	+0.05(+0.66%)
Nov 18, 2010	7.505	7.545	7.451	7.478	628,742	+0.04(+0.54%)
Nov 17, 2010	7.442	7.491	7.370	7.437	577,147	-0.01(-0.18%)
Nov 16, 2010	7.554	7.563	7.370	7.451	980,178	-0.14(-1.90%)
Nov 15, 2010	7.545	7.604	7.491	7.595	1,252,241	+0.05(+0.60%)
Nov 12, 2010	7.572	7.586	7.433	7.550	4,988,391	-0.46(-5.73%)
Nov 11, 2010	7.779	8.022	7.766	8.009	414,632	+0.15(+1.95%)
Nov 10, 2010	7.694	7.874	7.595	7.856	322,457	+0.14(+1.75%)
Nov 09, 2010	7.928	7.982	7.694	7.721	423,993	-0.21(-2.67%)
Nov 08, 2010	8.058	8.072	7.923	7.932	410,705	-0.06(-0.79%)
Nov 05, 2010	7.923	8.058	7.923	7.995	404,617	+0.02(+0.23%)
Nov 04, 2010	7.856	7.995	7.788	7.977	684,001	+0.23(+2.90%)
Nov 03, 2010	7.653	7.770	7.573	7.752	300,006	+0.12(+1.59%)
Nov 02, 2010	7.586	7.676	7.527	7.631	314,178	+0.14(+1.92%)

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