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 )

21.68 +0.35 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2011 7.248 7.352 7.234 7.298 635,812 +0.06(+0.81%)
Feb 25, 2011 7.126 7.248 7.068 7.239 607,521 +0.14(+1.90%)
Feb 24, 2011 6.991 7.131 6.960 7.104 1,063,157 +0.11(+1.61%)
Feb 23, 2011 7.388 7.415 6.775 6.991 1,774,134 -0.37(-5.07%)
Feb 22, 2011 7.460 7.653 7.347 7.365 1,286,827 -0.16(-2.15%)
Feb 18, 2011 7.725 7.766 7.266 7.527 3,920,060 -0.59(-7.21%)
Feb 17, 2011 8.108 8.130 8.067 8.112 254,927 +0.00(+0.06%)
Feb 16, 2011 8.054 8.108 8.018 8.108 257,877 +0.07(+0.84%)
Feb 15, 2011 8.058 8.076 8.013 8.040 203,349 -0.04(-0.50%)
Feb 14, 2011 8.085 8.126 8.045 8.081 386,684 +0.02(+0.28%)
Feb 11, 2011 7.937 8.058 7.883 8.058 281,303 +0.11(+1.42%)
Feb 10, 2011 7.950 8.036 7.874 7.946 321,738 -0.06(-0.73%)
Feb 09, 2011 8.054 8.103 7.959 8.004 230,151 -0.06(-0.73%)
Feb 08, 2011 8.018 8.072 7.941 8.063 367,361 +0.04(+0.50%)
Feb 07, 2011 7.937 8.063 7.878 8.022 335,454 +0.09(+1.08%)
Feb 04, 2011 7.905 7.964 7.842 7.937 322,915 +0.03(+0.34%)
Feb 03, 2011 7.991 8.081 7.905 7.910 310,855 -0.10(-1.29%)
Feb 02, 2011 7.914 8.031 7.914 8.013 293,991 +0.07(+0.91%)
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.