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, 2016	8.884	9.008	8.878	8.986	272,016	+0.07(+0.82%)
May 27, 2016	8.901	8.912	8.912	8.912	223,517	+0.02(+0.25%)
May 26, 2016	8.907	9.020	8.867	8.890	140,948	-0.08(-0.88%)
May 25, 2016	9.025	9.099	8.946	8.969	114,841	-0.06(-0.69%)
May 24, 2016	9.082	9.172	8.986	9.031	139,928	+0.07(+0.76%)
May 23, 2016	8.986	9.020	8.850	8.963	110,105	+0.04(+0.44%)
May 20, 2016	8.907	8.958	8.878	8.924	133,788	+0.03(+0.38%)
May 19, 2016	9.003	9.040	8.828	8.890	161,415	-0.06(-0.63%)
May 18, 2016	8.890	9.042	8.890	8.946	180,939	+0.00(+0.00%)
May 17, 2016	8.986	9.037	8.856	8.946	213,883	-0.04(-0.44%)
May 16, 2016	8.890	9.031	8.867	8.986	122,262	+0.11(+1.21%)
May 13, 2016	8.850	8.929	8.830	8.878	118,416	-0.03(-0.32%)
May 12, 2016	9.037	9.037	8.856	8.907	78,927	-0.02(-0.25%)
May 11, 2016	9.076	9.122	8.929	8.929	85,117	-0.14(-1.50%)
May 10, 2016	9.048	9.189	8.963	9.065	187,449	+0.11(+1.26%)
May 09, 2016	8.861	9.008	8.861	8.952	118,232	+0.06(+0.64%)
May 06, 2016	8.941	8.958	8.867	8.895	114,094	-0.01(-0.06%)
May 05, 2016	8.844	8.952	8.714	8.901	210,433	-0.02(-0.25%)
May 04, 2016	8.856	9.013	8.850	8.924	116,505	-0.07(-0.82%)
May 03, 2016	9.071	9.071	8.934	8.997	99,806	-0.08(-0.87%)

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