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 (%)
Jun 30, 2016	9.331	9.410	9.286	9.382	162,082	+0.10(+1.04%)
Jun 29, 2016	9.257	9.404	9.195	9.286	222,083	+0.09(+0.98%)
Jun 28, 2016	9.331	9.331	9.167	9.195	200,501	-0.01(-0.12%)
Jun 27, 2016	9.331	9.331	9.122	9.206	318,590	-0.16(-1.75%)
Jun 24, 2016	9.280	9.512	9.257	9.370	343,621	-0.23(-2.36%)
Jun 23, 2016	9.416	9.614	9.402	9.597	343,702	+0.22(+2.35%)
Jun 22, 2016	9.308	9.387	9.297	9.376	204,188	+0.05(+0.48%)
Jun 21, 2016	9.252	9.331	9.212	9.331	197,459	+0.08(+0.86%)
Jun 20, 2016	9.257	9.297	9.229	9.252	220,679	+0.04(+0.43%)
Jun 17, 2016	9.223	9.223	9.105	9.212	235,353	+0.02(+0.25%)
Jun 16, 2016	9.139	9.297	9.119	9.189	330,318	+0.16(+1.75%)
Jun 15, 2016	8.861	9.099	8.861	9.031	119,187	+0.17(+1.91%)
Jun 14, 2016	9.031	9.031	8.861	8.861	160,908	-0.14(-1.51%)
Jun 13, 2016	9.206	9.206	8.997	8.997	105,829	-0.19(-2.09%)
Jun 10, 2016	9.105	9.212	9.054	9.189	158,860	+0.02(+0.25%)
Jun 09, 2016	9.127	9.184	9.054	9.167	124,301	+0.03(+0.37%)
Jun 08, 2016	9.059	9.144	9.059	9.133	99,709	+0.00(+0.00%)
Jun 07, 2016	9.105	9.155	8.992	9.133	82,742	+0.08(+0.94%)
Jun 06, 2016	9.076	9.153	9.033	9.048	76,889	-0.09(-0.99%)
Jun 03, 2016	9.110	9.161	9.071	9.139	177,579	+0.03(+0.31%)
Jun 02, 2016	9.076	9.110	9.031	9.110	91,309	+0.06(+0.69%)

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