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 (%)
May 31, 2012	5.857	5.915	5.767	5.906	454,409	+0.04(+0.69%)
May 30, 2012	5.857	5.917	5.830	5.866	425,483	-0.05(-0.76%)
May 29, 2012	5.938	5.947	5.852	5.911	310,969	+0.00(+0.08%)
May 25, 2012	5.920	5.942	5.866	5.906	342,165	-0.01(-0.23%)
May 24, 2012	5.897	5.920	5.848	5.920	458,381	+0.09(+1.47%)
May 23, 2012	5.672	5.852	5.632	5.834	603,610	+0.09(+1.57%)
May 22, 2012	5.717	5.780	5.636	5.744	657,310	+0.05(+0.87%)
May 21, 2012	5.515	5.731	5.515	5.695	636,203	+0.22(+3.94%)
May 18, 2012	5.542	5.632	5.465	5.479	1,021,326	-0.05(-0.98%)
May 17, 2012	5.636	5.686	5.510	5.533	724,569	-0.10(-1.84%)
May 16, 2012	5.749	5.857	5.636	5.636	689,252	-0.04(-0.71%)
May 15, 2012	5.650	5.753	5.614	5.677	761,056	+0.00(+0.08%)
May 14, 2012	5.762	5.794	5.645	5.672	671,166	-0.15(-2.55%)
May 11, 2012	5.776	5.888	5.767	5.821	653,776	-0.02(-0.39%)
May 10, 2012	6.096	6.096	5.767	5.843	1,433,549	-0.18(-3.06%)
May 09, 2012	6.118	6.123	5.852	6.028	1,208,031	-0.13(-2.12%)
May 08, 2012	6.186	6.231	6.141	6.159	543,643	-0.06(-0.94%)
May 07, 2012	6.195	6.294	6.005	6.217	803,196	-0.02(-0.36%)
May 04, 2012	6.307	6.325	6.163	6.240	755,354	-0.07(-1.14%)
May 03, 2012	6.442	6.451	6.289	6.312	643,687	-0.13(-2.03%)
May 02, 2012	6.559	6.622	6.438	6.442	786,998	-0.18(-2.65%)

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