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 (%)
Mar 31, 2016	8.619	8.690	8.597	8.658	146,364	-0.02(-0.19%)
Mar 30, 2016	8.353	8.674	8.353	8.674	324,888	+0.32(+3.77%)
Mar 29, 2016	8.138	8.392	8.132	8.359	172,759	+0.17(+2.03%)
Mar 28, 2016	8.104	8.210	8.021	8.193	178,573	+0.04(+0.47%)
Mar 24, 2016	8.038	8.154	8.154	8.154	266,991	+0.11(+1.38%)
Mar 23, 2016	8.154	8.160	8.044	8.044	190,304	-0.09(-1.16%)
Mar 22, 2016	8.093	8.215	8.093	8.138	237,981	+0.05(+0.62%)
Mar 21, 2016	8.154	8.254	8.088	8.088	607,823	-0.03(-0.34%)
Mar 18, 2016	8.132	8.212	8.110	8.115	450,244	+0.00(+0.00%)
Mar 17, 2016	8.110	8.259	8.110	8.115	210,420	-0.02(-0.27%)
Mar 16, 2016	8.104	8.160	8.043	8.138	122,647	+0.01(+0.07%)
Mar 15, 2016	8.160	8.187	8.032	8.132	108,302	-0.01(-0.14%)
Mar 14, 2016	8.077	8.232	8.038	8.143	366,321	+0.03(+0.41%)
Mar 11, 2016	8.138	8.182	8.082	8.110	100,556	-0.01(-0.07%)
Mar 10, 2016	8.077	8.121	8.056	8.115	142,025	+0.06(+0.69%)
Mar 09, 2016	8.099	8.165	8.038	8.060	92,402	-0.07(-0.82%)
Mar 08, 2016	8.104	8.176	8.088	8.127	158,674	+0.01(+0.07%)
Mar 07, 2016	8.021	8.171	8.021	8.121	243,849	+0.07(+0.89%)
Mar 04, 2016	8.121	8.149	7.999	8.049	268,326	-0.07(-0.89%)
Mar 03, 2016	8.160	8.165	8.027	8.121	141,102	-0.01(-0.14%)
Mar 02, 2016	8.132	8.171	7.750	8.132	445,614	-0.06(-0.68%)

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