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 )

21.68 +0.35 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 8.236 8.246 8.190 8.210 258,738 -0.05(-0.55%)
Jan 29, 2015 8.362 8.447 8.220 8.256 369,688 -0.02(-0.24%)
Jan 28, 2015 8.377 8.403 8.210 8.276 254,598 -0.09(-1.03%)
Jan 27, 2015 8.383 8.418 8.342 8.362 219,367 -0.06(-0.72%)
Jan 26, 2015 8.443 8.458 8.322 8.423 253,747 +0.10(+1.22%)
Jan 23, 2015 8.438 8.479 8.271 8.322 221,648 -0.16(-1.85%)
Jan 22, 2015 8.306 8.540 8.276 8.479 402,573 +0.15(+1.76%)
Jan 21, 2015 8.296 8.352 8.180 8.332 367,133 +0.06(+0.74%)
Jan 20, 2015 8.352 8.352 8.118 8.271 437,342 +0.02(+0.18%)
Jan 16, 2015 8.256 8.350 8.181 8.256 392,240 -0.02(-0.30%)
Jan 15, 2015 8.395 8.414 8.281 8.281 352,120 -0.09(-1.07%)
Jan 14, 2015 8.295 8.405 8.281 8.370 373,688 -0.02(-0.30%)
Jan 13, 2015 8.464 8.479 8.355 8.395 467,229 -0.03(-0.41%)
Jan 12, 2015 8.385 8.429 8.263 8.429 403,011 +0.04(+0.47%)
Jan 09, 2015 8.305 8.419 8.256 8.390 315,213 +0.09(+1.08%)
Jan 08, 2015 8.226 8.340 8.196 8.300 367,722 +0.14(+1.70%)
Jan 07, 2015 8.127 8.241 8.126 8.162 570,042 +0.09(+1.11%)
Jan 06, 2015 8.048 8.122 7.948 8.072 961,031 +0.06(+0.80%)
Jan 05, 2015 7.988 8.082 7.983 8.008 463,740 -0.04(-0.55%)
Jan 02, 2015 8.072 8.127 7.958 8.053 280,485 -0.00(-0.06%)
Dec 31, 2014 8.003 8.057 8.057 8.057 582,037 -0.00(-0.06%)
Dec 30, 2014 8.023 8.107 7.958 8.062 640,550 +0.00(+0.00%)
Dec 29, 2014 8.038 8.097 7.953 8.062 631,408 +0.02(+0.31%)
Dec 26, 2014 7.934 8.053 7.934 8.038 444,998 +0.11(+1.38%)
Dec 24, 2014 7.909 7.929 7.929 7.929 489,266 -0.05(-0.68%)
Dec 23, 2014 8.003 8.036 7.919 7.983 620,515 +0.00(+0.00%)
Dec 22, 2014 8.102 8.172 7.904 7.983 970,651 -0.12(-1.53%)
Dec 19, 2014 7.810 8.107 7.785 8.107 674,839 +0.23(+2.89%)
Dec 18, 2014 8.107 8.167 7.805 7.879 1,212,957 -0.12(-1.55%)
Dec 17, 2014 7.948 8.013 7.611 8.003 975,824 +0.05(+0.69%)
Dec 16, 2014 8.057 8.072 7.948 7.948 682,024 -0.14(-1.78%)
Dec 15, 2014 8.082 8.142 8.057 8.092 424,712 +0.01(+0.18%)
Dec 12, 2014 8.360 8.504 8.062 8.077 700,976 -0.35(-4.18%)
Dec 11, 2014 8.414 8.529 8.405 8.429 589,415 -0.01(-0.12%)
Dec 10, 2014 8.469 8.548 8.385 8.439 676,129 -0.06(-0.70%)
Dec 09, 2014 8.469 8.543 8.429 8.499 337,124 -0.02(-0.29%)
Dec 08, 2014 8.553 8.573 8.434 8.524 496,252 -0.08(-0.92%)
Dec 05, 2014 8.588 8.648 8.529 8.603 539,911 +0.05(+0.58%)
Dec 04, 2014 8.509 8.563 8.479 8.553 367,087 +0.00(+0.00%)
Dec 03, 2014 8.712 8.712 8.509 8.553 619,406 -0.08(-0.98%)
Dec 02, 2014 8.578 8.672 8.548 8.638 689,946 +0.04(+0.52%)
Dec 01, 2014 8.603 8.603 8.405 8.593 507,429 -0.01(-0.12%)
Nov 28, 2014 8.603 8.616 8.504 8.603 559,010 +0.03(+0.35%)
Nov 26, 2014 8.489 8.573 8.573 8.573 826,066 +0.08(+0.93%)
Nov 25, 2014 8.335 8.548 8.335 8.494 725,199 -0.01(-0.17%)
Nov 24, 2014 8.429 8.524 8.385 8.509 542,503 +0.08(+0.94%)
Nov 21, 2014 8.330 8.444 8.246 8.429 829,672 +0.10(+1.25%)
Nov 20, 2014 8.191 8.365 8.191 8.325 653,852 +0.07(+0.84%)
Nov 19, 2014 8.365 8.449 8.251 8.256 742,483 -0.16(-1.94%)
Nov 18, 2014 8.226 8.419 7.973 8.419 1,991,561 +0.07(+0.89%)
Nov 17, 2014 8.355 8.429 8.335 8.345 752,099 -0.08(-1.00%)
Nov 14, 2014 8.439 8.454 8.320 8.429 1,118,307 -0.03(-0.35%)
Nov 13, 2014 8.454 8.524 8.434 8.459 907,863 -0.05(-0.64%)
Nov 12, 2014 8.519 8.533 8.405 8.514 1,505,323 +0.00(+0.06%)
Nov 11, 2014 8.365 8.509 8.281 8.509 7,874,009 -0.57(-6.23%)
Nov 10, 2014 9.094 9.114 8.985 9.074 169,012 +0.01(+0.11%)
Nov 07, 2014 9.049 9.119 8.995 9.064 85,111 -0.01(-0.11%)
Nov 06, 2014 8.886 9.160 8.886 9.074 128,128 -0.00(-0.05%)
Nov 05, 2014 9.148 9.148 9.000 9.079 121,259 -0.06(-0.70%)
Nov 04, 2014 9.094 9.148 9.054 9.143 131,880 +0.07(+0.77%)
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.