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 )

22.09 +0.41 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.29	10.70	9.971	10.28	515,014	-0.12(-1.18%)
Mar 30, 2020	10.47	10.73	9.987	10.40	285,688	-0.07(-0.66%)
Mar 27, 2020	10.50	10.91	10.35	10.47	334,410	-0.12(-1.09%)
Mar 26, 2020	10.12	10.95	10.05	10.58	451,156	+0.44(+4.39%)
Mar 25, 2020	9.895	11.16	9.787	10.14	586,444	+0.29(+2.96%)
Mar 24, 2020	9.450	10.11	9.450	9.849	448,831	+0.68(+7.45%)
Mar 23, 2020	9.212	9.534	8.667	9.166	727,713	-0.43(-4.48%)
Mar 20, 2020	9.787	10.58	9.442	9.595	735,573	-0.07(-0.71%)
Mar 19, 2020	8.552	10.48	8.268	9.664	804,162	+1.11(+13.00%)
Mar 18, 2020	10.65	10.71	8.326	8.552	1,299,603	-2.32(-21.37%)
Mar 17, 2020	11.35	11.57	10.78	10.88	691,387	-0.40(-3.54%)
Mar 16, 2020	11.51	12.36	11.28	11.28	742,061	-1.44(-11.34%)
Mar 13, 2020	12.44	12.81	12.09	12.72	775,337	+0.71(+5.94%)
Mar 12, 2020	12.21	12.31	11.59	12.00	1,257,482	-0.87(-6.73%)
Mar 11, 2020	13.14	13.32	12.81	12.87	582,547	-0.52(-3.89%)
Mar 10, 2020	13.04	13.42	12.50	13.39	538,826	+0.86(+6.85%)
Mar 09, 2020	13.05	13.40	12.53	12.53	669,099	-1.14(-8.36%)
Mar 06, 2020	13.81	14.08	13.58	13.68	292,299	-0.43(-3.04%)
Mar 05, 2020	14.19	14.34	13.90	14.11	338,936	-0.31(-2.13%)
Mar 04, 2020	14.45	14.63	14.03	14.41	408,974	+0.03(+0.21%)
Mar 03, 2020	14.38	14.91	14.22	14.38	610,244	+0.02(+0.16%)

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