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 30, 2014	8.232	8.389	8.227	8.365	161,329	+0.10(+1.21%)
May 29, 2014	8.413	8.446	8.265	8.265	299,309	-0.15(-1.81%)
May 28, 2014	8.298	8.432	8.260	8.418	208,708	+0.10(+1.15%)
May 27, 2014	8.222	8.322	8.190	8.322	109,219	+0.12(+1.51%)
May 23, 2014	8.189	8.198	8.198	8.198	108,256	-0.02(-0.23%)
May 22, 2014	8.198	8.222	8.146	8.217	102,243	+0.02(+0.29%)
May 21, 2014	8.217	8.303	8.174	8.194	134,760	-0.00(-0.06%)
May 20, 2014	8.308	8.341	8.146	8.198	136,986	-0.09(-1.09%)
May 19, 2014	8.408	8.413	8.256	8.289	161,360	-0.11(-1.31%)
May 16, 2014	8.222	8.413	8.146	8.399	263,201	+0.18(+2.20%)
May 15, 2014	8.132	8.222	7.984	8.217	260,767	+0.09(+1.06%)
May 14, 2014	8.065	8.146	7.983	8.132	271,488	+0.13(+1.67%)
May 13, 2014	8.079	8.151	7.960	7.998	603,590	-0.08(-1.00%)
May 12, 2014	7.846	8.151	7.807	8.079	686,683	+0.15(+1.92%)
May 09, 2014	8.132	8.213	7.722	7.927	1,384,970	-0.30(-3.59%)
May 08, 2014	8.489	8.723	8.170	8.222	519,582	-0.51(-5.79%)
May 07, 2014	8.708	8.727	8.575	8.727	144,637	+0.06(+0.72%)
May 06, 2014	8.713	8.793	8.608	8.665	124,501	-0.13(-1.52%)
May 05, 2014	8.832	8.832	8.737	8.799	123,678	-0.05(-0.54%)
May 02, 2014	8.842	8.932	8.809	8.847	175,303	-0.01(-0.11%)

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