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 (%)
Jul 31, 2014	8.628	8.677	8.507	8.565	265,607	-0.09(-1.01%)
Jul 30, 2014	8.818	8.871	8.623	8.653	426,234	-0.02(-0.28%)
Jul 29, 2014	8.677	8.789	8.634	8.677	114,599	-0.01(-0.11%)
Jul 28, 2014	8.779	8.872	8.585	8.687	302,315	-0.12(-1.33%)
Jul 25, 2014	8.823	8.823	8.769	8.803	144,897	+0.01(+0.17%)
Jul 24, 2014	8.823	8.837	8.755	8.789	111,713	-0.04(-0.50%)
Jul 23, 2014	8.920	8.920	8.823	8.832	91,824	-0.05(-0.55%)
Jul 22, 2014	8.896	8.920	8.847	8.881	122,129	-0.01(-0.11%)
Jul 21, 2014	8.706	8.978	8.677	8.891	273,093	+0.07(+0.77%)
Jul 18, 2014	8.804	8.861	8.770	8.823	253,619	+0.01(+0.16%)
Jul 17, 2014	8.885	8.913	8.785	8.808	203,759	-0.08(-0.91%)
Jul 16, 2014	8.880	8.909	8.842	8.889	202,319	+0.03(+0.32%)
Jul 15, 2014	8.932	8.937	8.818	8.861	219,126	-0.07(-0.80%)
Jul 14, 2014	8.847	8.961	8.847	8.932	190,310	+0.10(+1.19%)
Jul 11, 2014	8.794	8.837	8.770	8.827	137,666	+0.04(+0.49%)
Jul 10, 2014	8.694	8.794	8.694	8.785	184,728	-0.00(-0.05%)
Jul 09, 2014	8.708	8.808	8.676	8.789	145,183	+0.08(+0.93%)
Jul 08, 2014	8.651	8.713	8.582	8.708	102,184	+0.05(+0.61%)
Jul 07, 2014	8.680	8.689	8.593	8.656	126,238	-0.02(-0.27%)
Jul 03, 2014	8.708	8.680	8.680	8.680	57,275	+0.02(+0.22%)
Jul 02, 2014	8.661	8.737	8.646	8.661	247,745	-0.03(-0.33%)

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