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 )

21.95 +0.27 (+1.26%)

Streaming Delayed Price Updated: 12:22 PM 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 (%)
Apr 30, 2020	16.17	16.17	15.37	15.76	374,404	-0.55(-3.37%)
Apr 29, 2020	16.08	16.63	15.81	16.31	340,150	+0.70(+4.47%)
Apr 28, 2020	15.62	16.38	15.47	15.61	756,104	+0.00(+0.00%)
Apr 27, 2020	15.69	15.98	15.49	15.61	424,582	+0.31(+2.00%)
Apr 24, 2020	14.69	15.39	14.56	15.30	493,392	+0.78(+5.35%)
Apr 23, 2020	14.79	14.88	14.29	14.53	527,549	+0.24(+1.65%)
Apr 22, 2020	14.90	14.90	14.23	14.29	791,571	+0.03(+0.22%)
Apr 21, 2020	13.76	14.55	13.76	14.26	742,405	+0.24(+1.74%)
Apr 20, 2020	13.66	14.67	13.49	14.02	1,834,568	+1.59(+12.82%)
Apr 17, 2020	12.42	12.86	12.22	12.42	259,318	+0.27(+2.26%)
Apr 16, 2020	12.22	12.43	11.50	12.15	456,041	-0.08(-0.64%)
Apr 15, 2020	12.05	12.43	11.77	12.23	404,810	-0.26(-2.07%)
Apr 14, 2020	12.49	12.63	12.27	12.49	361,343	+0.20(+1.62%)
Apr 13, 2020	12.31	12.40	11.82	12.29	442,555	-0.02(-0.12%)
Apr 09, 2020	11.80	12.46	11.66	12.30	434,147	+0.74(+6.44%)
Apr 08, 2020	11.46	12.03	11.22	11.56	381,547	+0.46(+4.15%)
Apr 07, 2020	10.96	11.51	10.78	11.10	471,987	+0.41(+3.80%)
Apr 06, 2020	10.26	11.03	10.26	10.69	306,442	+0.73(+7.31%)
Apr 03, 2020	9.971	10.23	9.841	9.964	330,238	-0.02(-0.15%)
Apr 02, 2020	9.718	10.08	9.703	9.979	231,653	+0.21(+2.20%)

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