Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.934 9.040 8.674 8.765 577,826 -0.16(-1.81%)
Dec 28, 2018 8.857 9.075 8.850 8.927 560,923 +0.08(+0.88%)
Dec 27, 2018 8.906 8.990 8.659 8.850 409,324 -0.06(-0.71%)
Dec 26, 2018 8.286 8.941 8.286 8.913 637,127 +0.69(+8.39%)
Dec 24, 2018 8.497 8.723 8.167 8.223 588,763 -0.50(-5.73%)
Dec 21, 2018 8.906 9.004 8.681 8.723 711,771 -0.22(-2.44%)
Dec 20, 2018 9.455 9.462 8.899 8.941 662,284 -0.54(-5.72%)
Dec 19, 2018 9.504 9.765 9.363 9.483 342,498 -0.01(-0.15%)
Dec 18, 2018 9.490 9.539 9.328 9.497 521,499 +0.14(+1.50%)
Dec 17, 2018 9.539 9.610 9.272 9.356 640,654 -0.21(-2.21%)
Dec 14, 2018 9.680 9.807 9.511 9.568 526,691 -0.15(-1.52%)
Dec 13, 2018 9.927 9.955 9.539 9.715 698,294 -0.15(-1.57%)
Dec 12, 2018 10.14 10.14 9.870 9.870 420,681 -0.09(-0.92%)
Dec 11, 2018 10.28 10.33 9.927 9.962 339,867 -0.23(-2.21%)
Dec 10, 2018 10.13 10.38 10.03 10.19 404,643 -0.01(-0.14%)
Dec 07, 2018 10.41 10.41 10.10 10.20 548,707 -0.15(-1.43%)
Dec 06, 2018 10.53 10.55 10.08 10.35 428,820 -0.20(-1.87%)
Dec 04, 2018 10.81 10.81 10.53 10.55 209,795 -0.26(-2.41%)
Dec 03, 2018 10.77 10.86 10.74 10.81 208,656 +0.04(+0.39%)
Nov 30, 2018 10.83 10.88 10.75 10.76 134,087 -0.06(-0.59%)
Nov 29, 2018 10.73 10.86 10.71 10.83 242,150 +0.06(+0.52%)
Nov 28, 2018 10.64 10.79 10.57 10.77 190,486 +0.13(+1.26%)
Nov 27, 2018 10.68 10.76 10.56 10.64 200,333 -0.02(-0.20%)
Nov 26, 2018 10.67 10.79 10.64 10.66 273,312 +0.01(+0.13%)
Nov 23, 2018 10.60 10.73 10.59 10.64 56,674 -0.07(-0.66%)
Nov 21, 2018 10.72 10.72 10.72 0 +0.18(+1.74%)
Nov 20, 2018 10.60 10.72 10.53 10.53 286,600 -0.12(-1.12%)
Nov 19, 2018 10.69 10.80 10.63 10.65 254,247 -0.05(-0.46%)
Nov 16, 2018 10.69 10.79 10.67 10.70 159,655 -0.02(-0.20%)
Nov 15, 2018 10.64 10.81 10.64 10.72 151,051 +0.01(+0.13%)
Nov 14, 2018 10.88 10.90 10.68 10.71 166,360 -0.13(-1.17%)
Nov 13, 2018 11.04 11.10 10.80 10.83 212,051 -0.20(-1.85%)
Nov 12, 2018 10.92 11.08 10.91 11.04 204,618 +0.12(+1.10%)
Nov 09, 2018 11.04 11.04 10.87 10.92 247,863 -0.11(-1.02%)
Nov 08, 2018 11.38 11.38 11.02 11.03 361,746 -0.29(-2.55%)
Nov 07, 2018 10.95 11.33 10.78 11.32 487,926 +0.63(+5.86%)
Nov 06, 2018 10.75 10.75 10.48 10.69 373,321 -0.08(-0.72%)
Nov 05, 2018 10.21 10.94 10.14 10.77 916,006 +0.58(+5.74%)
Nov 02, 2018 10.56 10.63 9.898 10.19 1,259,485 -0.36(-3.41%)
Nov 01, 2018 11.03 11.12 10.50 10.55 742,627 -0.58(-5.25%)
Oct 31, 2018 11.24 11.24 11.13 11.13 252,185 -0.04(-0.38%)
Oct 30, 2018 11.19 11.27 11.13 11.17 369,628 -0.04(-0.38%)
Oct 29, 2018 11.43 11.47 11.12 11.21 332,429 -0.17(-1.48%)
Oct 26, 2018 11.46 11.47 11.31 11.38 346,156 -0.06(-0.49%)
Oct 25, 2018 11.44 11.62 11.38 11.44 276,789 +0.11(+0.93%)
Oct 24, 2018 11.57 11.65 11.29 11.33 317,249 -0.33(-2.84%)
Oct 23, 2018 11.62 11.74 11.50 11.67 341,352 -0.04(-0.30%)
Oct 22, 2018 11.93 11.94 11.69 11.70 210,389 -0.22(-1.83%)
Oct 19, 2018 12.01 12.02 11.90 11.92 200,279 -0.09(-0.76%)
Oct 18, 2018 12.06 12.16 11.98 12.01 239,175 -0.04(-0.35%)
Oct 17, 2018 12.12 12.23 11.92 12.05 379,436 -0.10(-0.81%)
Oct 16, 2018 12.04 12.19 11.96 12.15 360,843 +0.17(+1.38%)
Oct 15, 2018 11.90 12.03 11.90 11.99 160,952 +0.06(+0.46%)
Oct 12, 2018 12.10 12.12 11.82 11.93 235,632 -0.10(-0.80%)
Oct 11, 2018 12.14 12.18 11.97 12.03 298,339 -0.14(-1.19%)
Oct 10, 2018 12.29 12.34 12.16 12.17 200,638 -0.11(-0.90%)
Oct 09, 2018 12.29 12.34 12.21 12.28 132,197 -0.01(-0.06%)
Oct 08, 2018 12.23 12.29 12.19 12.29 179,517 +0.07(+0.56%)
Oct 05, 2018 12.28 12.30 12.22 12.22 258,833 -0.04(-0.34%)
Oct 04, 2018 12.34 12.34 12.21 12.26 130,222 -0.08(-0.61%)
Oct 03, 2018 12.38 12.41 12.31 12.34 192,387 -0.02(-0.17%)
Oct 02, 2018 12.45 12.45 12.32 12.36 190,483 -0.06(-0.44%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.