Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

21.81 -0.42 (-1.89%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.221 8.508 8.221 8.475 354,516 +0.29(+3.58%)
Jan 28, 2016 8.210 8.259 7.999 8.182 287,287 +0.01(+0.07%)
Jan 27, 2016 8.149 8.202 8.016 8.176 200,492 +0.06(+0.75%)
Jan 26, 2016 8.049 8.193 8.021 8.115 270,687 +0.07(+0.82%)
Jan 25, 2016 8.115 8.293 8.049 8.049 216,163 -0.04(-0.55%)
Jan 22, 2016 7.983 8.243 7.745 8.093 379,872 +0.24(+3.10%)
Jan 21, 2016 7.778 8.005 7.778 7.850 241,101 +0.08(+1.07%)
Jan 20, 2016 7.905 7.955 7.551 7.767 691,794 -0.26(-3.24%)
Jan 19, 2016 8.176 8.381 7.977 8.027 366,226 -0.20(-2.42%)
Jan 15, 2016 8.221 8.226 8.226 8.226 370,284 -0.15(-1.74%)
Jan 14, 2016 8.107 8.383 7.978 8.372 296,470 +0.21(+2.51%)
Jan 13, 2016 8.372 8.529 8.021 8.167 461,057 -0.09(-1.11%)
Jan 12, 2016 8.512 8.534 8.232 8.259 169,625 -0.12(-1.48%)
Jan 11, 2016 8.550 8.588 8.231 8.383 286,426 -0.07(-0.83%)
Jan 08, 2016 8.394 8.539 8.318 8.453 228,648 +0.17(+2.02%)
Jan 07, 2016 8.296 8.318 8.221 8.286 153,164 -0.08(-0.90%)
Jan 06, 2016 8.496 8.587 8.361 8.361 416,477 -0.19(-2.21%)
Jan 05, 2016 8.642 8.691 8.523 8.550 193,240 -0.09(-1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.