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 )

21.68 +0.35 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015	8.518	8.583	8.583	8.583	134,042	-0.01(-0.13%)
Dec 30, 2015	8.658	8.707	8.556	8.593	179,173	-0.06(-0.69%)
Dec 29, 2015	8.512	8.723	8.512	8.653	141,802	+0.10(+1.20%)
Dec 28, 2015	8.604	8.694	8.512	8.550	180,830	-0.14(-1.55%)
Dec 24, 2015	8.685	8.685	8.685	8.685	88,312	+0.01(+0.12%)
Dec 23, 2015	8.572	8.691	8.562	8.674	156,804	+0.11(+1.32%)
Dec 22, 2015	8.426	8.631	8.399	8.561	358,351	+0.19(+2.26%)
Dec 21, 2015	8.345	8.388	8.291	8.372	204,922	-0.01(-0.06%)
Dec 18, 2015	8.388	8.448	8.259	8.377	155,167	-0.06(-0.70%)
Dec 17, 2015	8.491	8.491	8.328	8.437	223,518	+0.00(+0.00%)
Dec 16, 2015	8.356	8.520	8.356	8.437	164,065	+0.16(+1.96%)
Dec 15, 2015	8.156	8.399	8.156	8.275	307,439	+0.09(+1.12%)
Dec 14, 2015	8.421	8.464	8.156	8.183	679,536	-0.28(-3.32%)
Dec 11, 2015	8.421	8.518	8.161	8.464	469,224	+0.04(+0.51%)
Dec 10, 2015	8.485	8.534	8.399	8.421	101,489	-0.04(-0.51%)
Dec 09, 2015	8.599	8.637	8.442	8.464	196,811	-0.12(-1.45%)
Dec 08, 2015	8.642	8.696	8.512	8.588	147,484	-0.09(-1.06%)
Dec 07, 2015	8.588	8.750	8.588	8.680	300,593	+0.05(+0.56%)
Dec 04, 2015	8.502	8.664	8.502	8.631	129,916	+0.11(+1.33%)
Dec 03, 2015	8.583	8.599	8.421	8.518	250,432	-0.02(-0.19%)
Dec 02, 2015	8.610	8.610	8.512	8.534	184,631	-0.09(-1.00%)

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