Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

22.62 +0.29 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.895 9.957 9.803 9.926 268,637 +0.00(+0.00%)
May 30, 2017 9.957 10.06 9.895 9.926 224,133 -0.06(-0.62%)
May 26, 2017 9.895 10.05 9.895 9.988 127,826 +0.06(+0.62%)
May 25, 2017 9.988 9.988 9.895 9.926 235,706 -0.09(-0.92%)
May 24, 2017 9.988 10.05 9.926 10.02 202,151 +0.03(+0.31%)
May 23, 2017 10.05 10.11 9.988 9.988 121,313 -0.06(-0.61%)
May 22, 2017 10.05 10.11 10.02 10.05 152,284 +0.06(+0.62%)
May 19, 2017 10.05 10.14 9.957 9.988 167,248 -0.03(-0.31%)
May 18, 2017 9.926 10.05 9.895 10.02 215,025 +0.06(+0.62%)
May 17, 2017 9.957 10.02 9.926 9.957 177,951 -0.09(-0.92%)
May 16, 2017 10.14 10.14 10.02 10.05 195,296 -0.06(-0.61%)
May 15, 2017 9.988 10.20 9.988 10.11 300,233 +0.12(+1.23%)
May 12, 2017 9.926 10.10 9.926 9.988 170,461 +0.03(+0.31%)
May 11, 2017 9.957 10.08 9.957 9.957 204,152 -0.03(-0.31%)
May 10, 2017 9.988 10.08 9.926 9.988 407,693 +0.03(+0.31%)
May 09, 2017 9.957 9.988 9.834 9.957 507,915 +0.00(+0.00%)
May 08, 2017 9.988 9.994 9.895 9.957 282,144 -0.03(-0.31%)
May 05, 2017 10.08 10.14 9.926 9.988 319,514 -0.09(-0.91%)
May 04, 2017 10.17 10.21 10.08 10.08 254,113 -0.12(-1.21%)
May 03, 2017 10.26 10.26 10.14 10.20 211,942 -0.03(-0.30%)
May 02, 2017 10.33 10.33 10.20 10.23 249,677 -0.06(-0.60%)
May 01, 2017 10.39 10.39 10.26 10.29 181,403 -0.06(-0.59%)
Apr 28, 2017 10.42 10.42 10.26 10.36 261,649 +0.03(+0.30%)
Apr 27, 2017 10.51 10.51 10.26 10.33 301,795 -0.12(-1.18%)
Apr 26, 2017 10.36 10.45 10.29 10.45 299,552 +0.12(+1.19%)
Apr 25, 2017 10.42 10.45 10.27 10.33 256,883 -0.09(-0.89%)
Apr 24, 2017 10.42 10.42 10.33 10.42 285,149 +0.09(+0.89%)
Apr 21, 2017 10.29 10.39 10.23 10.33 224,166 +0.00(+0.00%)
Apr 20, 2017 10.29 10.36 10.17 10.33 298,644 +0.06(+0.60%)
Apr 19, 2017 10.36 10.36 10.23 10.26 275,994 +0.00(+0.00%)
Apr 18, 2017 10.20 10.33 10.17 10.26 339,503 +0.01(+0.06%)
Apr 17, 2017 10.20 10.32 10.17 10.26 577,427 +0.12(+1.19%)
Apr 13, 2017 10.26 10.32 10.14 10.14 466,795 -0.09(-0.88%)
Apr 12, 2017 10.35 10.35 10.23 10.23 281,008 -0.12(-1.16%)
Apr 11, 2017 10.26 10.35 10.23 10.35 424,074 +0.12(+1.18%)
Apr 10, 2017 10.11 10.27 10.08 10.23 388,434 +0.15(+1.49%)
Apr 07, 2017 10.08 10.19 10.05 10.08 284,369 +0.00(+0.00%)
Apr 06, 2017 10.08 10.11 9.957 10.08 215,546 +0.00(+0.00%)
Apr 05, 2017 10.23 10.23 10.05 10.08 247,209 -0.03(-0.30%)
Apr 04, 2017 9.837 10.14 9.837 10.11 349,256 +0.24(+2.44%)
Apr 03, 2017 10.05 10.05 9.837 9.867 197,812 -0.12(-1.20%)
Mar 31, 2017 9.897 10.02 9.867 9.987 399,608 +0.12(+1.22%)
Mar 30, 2017 9.897 9.987 9.807 9.867 375,363 -0.03(-0.30%)
Mar 29, 2017 9.867 9.987 9.867 9.897 178,746 -0.03(-0.30%)
Mar 28, 2017 9.777 9.927 9.777 9.927 325,079 +0.09(+0.92%)
Mar 27, 2017 9.807 9.957 9.750 9.837 184,920 -0.03(-0.30%)
Mar 24, 2017 10.02 10.11 9.837 9.867 304,537 -0.09(-0.91%)
Mar 23, 2017 9.747 9.993 9.687 9.957 219,027 +0.18(+1.85%)
Mar 22, 2017 9.717 9.897 9.656 9.777 221,382 +0.03(+0.31%)
Mar 21, 2017 9.987 9.987 9.717 9.747 272,892 -0.18(-1.82%)
Mar 20, 2017 9.957 10.02 9.882 9.927 243,488 +0.00(+0.00%)
Mar 17, 2017 10.02 10.11 9.897 9.927 304,959 -0.09(-0.90%)
Mar 16, 2017 10.08 10.11 9.987 10.02 219,534 -0.03(-0.30%)
Mar 15, 2017 9.957 10.06 9.927 10.05 280,791 +0.18(+1.83%)
Mar 14, 2017 9.927 9.990 9.762 9.867 303,957 -0.09(-0.91%)
Mar 13, 2017 10.05 10.11 9.852 9.957 631,018 -0.09(-0.90%)
Mar 10, 2017 9.777 10.08 9.777 10.05 597,417 +0.27(+2.77%)
Mar 09, 2017 9.837 9.837 9.656 9.777 325,305 -0.03(-0.31%)
Mar 08, 2017 9.777 9.867 9.747 9.807 427,732 +0.06(+0.62%)
Mar 07, 2017 9.747 9.867 9.717 9.747 292,550 +0.00(+0.00%)
Mar 06, 2017 9.596 9.777 9.566 9.747 485,464 +0.03(+0.31%)
Mar 03, 2017 9.747 9.837 9.626 9.717 545,920 -0.03(-0.31%)
Mar 02, 2017 9.987 10.11 9.741 9.747 749,652 -0.36(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.