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, 2012	6.357	6.429	6.222	6.222	898,772	-0.10(-1.57%)
Jul 30, 2012	6.226	6.325	6.213	6.321	302,421	+0.09(+1.37%)
Jul 27, 2012	6.249	6.303	6.190	6.235	326,102	+0.00(+0.00%)
Jul 26, 2012	6.258	6.366	6.199	6.235	247,875	-0.02(-0.29%)
Jul 25, 2012	6.294	6.307	6.177	6.253	299,742	-0.00(-0.07%)
Jul 24, 2012	6.321	6.330	6.213	6.258	481,440	-0.04(-0.64%)
Jul 23, 2012	6.262	6.352	6.190	6.298	392,093	-0.06(-0.92%)
Jul 20, 2012	6.370	6.393	6.271	6.357	501,334	-0.17(-2.55%)
Jul 19, 2012	6.645	6.654	6.510	6.523	652,610	-0.08(-1.16%)
Jul 18, 2012	6.546	6.685	6.501	6.600	1,097,035	+0.09(+1.31%)
Jul 17, 2012	6.514	6.541	6.460	6.514	561,736	+0.05(+0.70%)
Jul 16, 2012	6.532	6.532	6.451	6.469	616,393	-0.02(-0.35%)
Jul 13, 2012	6.487	6.528	6.438	6.492	642,851	+0.05(+0.84%)
Jul 12, 2012	6.379	6.474	6.325	6.438	379,567	+0.05(+0.85%)
Jul 11, 2012	6.370	6.483	6.352	6.384	527,777	+0.05(+0.71%)
Jul 10, 2012	6.438	6.438	6.303	6.339	473,786	-0.07(-1.12%)
Jul 09, 2012	6.334	6.438	6.334	6.411	370,668	+0.08(+1.21%)
Jul 06, 2012	6.330	6.392	6.303	6.334	382,501	+0.01(+0.21%)
Jul 05, 2012	6.321	6.357	6.303	6.321	491,096	-0.00(-0.07%)
Jul 03, 2012	6.366	6.370	6.307	6.325	280,681	-0.05(-0.71%)

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