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 )

21.97 -0.11 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2017	9.895	9.957	9.803	9.926	268,637	+0.00(+0.00%)
May 30, 2017	9.957	10.06	9.895	9.926	224,133	-0.06(-0.62%)
May 26, 2017	9.895	10.05	9.895	9.988	127,826	+0.06(+0.62%)
May 25, 2017	9.988	9.988	9.895	9.926	235,706	-0.09(-0.92%)
May 24, 2017	9.988	10.05	9.926	10.02	202,151	+0.03(+0.31%)
May 23, 2017	10.05	10.11	9.988	9.988	121,313	-0.06(-0.61%)
May 22, 2017	10.05	10.11	10.02	10.05	152,284	+0.06(+0.62%)
May 19, 2017	10.05	10.14	9.957	9.988	167,248	-0.03(-0.31%)
May 18, 2017	9.926	10.05	9.895	10.02	215,025	+0.06(+0.62%)
May 17, 2017	9.957	10.02	9.926	9.957	177,951	-0.09(-0.92%)
May 16, 2017	10.14	10.14	10.02	10.05	195,296	-0.06(-0.61%)
May 15, 2017	9.988	10.20	9.988	10.11	300,233	+0.12(+1.23%)
May 12, 2017	9.926	10.10	9.926	9.988	170,461	+0.03(+0.31%)
May 11, 2017	9.957	10.08	9.957	9.957	204,152	-0.03(-0.31%)
May 10, 2017	9.988	10.08	9.926	9.988	407,693	+0.03(+0.31%)
May 09, 2017	9.957	9.988	9.834	9.957	507,915	+0.00(+0.00%)
May 08, 2017	9.988	9.994	9.895	9.957	282,144	-0.03(-0.31%)
May 05, 2017	10.08	10.14	9.926	9.988	319,514	-0.09(-0.91%)
May 04, 2017	10.17	10.21	10.08	10.08	254,113	-0.12(-1.21%)
May 03, 2017	10.26	10.26	10.14	10.20	211,942	-0.03(-0.30%)
May 02, 2017	10.33	10.33	10.20	10.23	249,677	-0.06(-0.60%)

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