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 )

21.99 +0.31 (+1.43%)

Streaming Delayed Price Updated: 11:02 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.56	10.56	10.56	0	+0.03(+0.28%)
Dec 29, 2016	10.41	10.56	10.32	10.53	584,165	+0.12(+1.13%)
Dec 28, 2016	10.47	10.56	10.32	10.41	571,688	-0.18(-1.67%)
Dec 27, 2016	10.50	10.59	10.26	10.59	866,450	-0.03(-0.28%)
Dec 23, 2016		10.61	10.61	10.61	0	+0.03(+0.28%)
Dec 22, 2016	10.50	10.61	10.38	10.59	598,640	+0.00(+0.00%)
Dec 21, 2016	10.44	10.61	10.20	10.59	1,193,519	+0.15(+1.41%)
Dec 20, 2016	10.35	10.44	10.29	10.44	551,483	+0.09(+0.85%)
Dec 19, 2016	10.26	10.41	10.20	10.35	489,282	+0.09(+0.86%)
Dec 16, 2016	10.08	10.32	9.996	10.26	614,325	+0.03(+0.29%)
Dec 15, 2016	10.32	10.32	10.03	10.23	867,103	-0.03(-0.29%)
Dec 14, 2016	10.47	10.56	10.20	10.26	1,387,712	-0.29(-2.79%)
Dec 13, 2016	10.64	10.67	10.47	10.56	625,488	-0.06(-0.55%)
Dec 12, 2016	10.53	10.70	10.53	10.61	756,037	+0.00(+0.00%)
Dec 09, 2016	10.59	10.61	10.14	10.61	1,431,882	+0.03(+0.28%)
Dec 08, 2016	10.64	10.79	10.47	10.59	5,451,332	-0.80(-6.99%)
Dec 07, 2016	11.41	11.50	11.26	11.38	290,793	+0.00(+0.00%)
Dec 06, 2016	11.20	11.41	11.15	11.38	185,307	+0.24(+2.12%)
Dec 05, 2016	11.29	11.29	11.12	11.15	147,549	-0.06(-0.53%)
Dec 02, 2016	11.26	11.35	11.07	11.20	278,898	-0.06(-0.52%)

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