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 (%)
Sep 30, 2015	8.512	8.570	8.390	8.522	256,111	+0.09(+1.07%)
Sep 29, 2015	8.543	8.607	8.406	8.432	303,039	-0.16(-1.85%)
Sep 28, 2015	8.691	8.691	8.522	8.591	205,136	-0.02(-0.18%)
Sep 25, 2015	8.739	8.768	8.607	8.607	138,279	-0.07(-0.85%)
Sep 24, 2015	8.670	8.813	8.618	8.681	175,199	+0.01(+0.06%)
Sep 23, 2015	8.607	8.734	8.607	8.675	219,839	+0.06(+0.67%)
Sep 22, 2015	8.734	8.908	8.580	8.617	282,179	-0.27(-3.09%)
Sep 21, 2015	8.850	8.919	8.734	8.892	211,117	+0.06(+0.72%)
Sep 18, 2015	8.749	8.845	8.697	8.829	349,541	+0.01(+0.12%)
Sep 17, 2015	8.697	8.892	8.670	8.818	230,615	+0.14(+1.65%)
Sep 16, 2015	8.607	8.697	8.564	8.675	142,588	+0.09(+1.05%)
Sep 15, 2015	8.533	8.638	8.512	8.586	147,005	+0.06(+0.68%)
Sep 14, 2015	8.580	8.591	8.522	8.527	86,806	-0.06(-0.74%)
Sep 11, 2015	8.612	8.636	8.549	8.591	193,779	-0.02(-0.18%)
Sep 10, 2015	8.712	8.723	8.564	8.607	129,448	-0.09(-1.03%)
Sep 09, 2015	8.723	8.723	8.657	8.697	151,318	+0.00(+0.00%)
Sep 08, 2015	8.755	8.887	8.617	8.697	155,689	+0.01(+0.06%)
Sep 04, 2015	8.760	8.691	8.691	8.691	169,671	-0.12(-1.32%)
Sep 03, 2015	8.749	8.924	8.731	8.808	155,381	+0.06(+0.66%)
Sep 02, 2015	8.649	8.800	8.564	8.749	172,371	+0.11(+1.29%)

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