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 )

22.29 +0.16 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 6.663 6.715 6.587 6.654 151,399 -0.01(-0.20%)
Sep 27, 2012 6.595 6.676 6.577 6.667 327,615 +0.09(+1.37%)
Sep 26, 2012 6.595 6.667 6.568 6.577 193,564 -0.02(-0.34%)
Sep 25, 2012 6.712 6.744 6.586 6.600 308,143 -0.11(-1.61%)
Sep 24, 2012 6.685 6.748 6.676 6.708 358,311 +0.01(+0.20%)
Sep 21, 2012 6.735 6.766 6.685 6.694 374,480 -0.02(-0.34%)
Sep 20, 2012 6.685 6.771 6.685 6.717 375,500 +0.01(+0.13%)
Sep 19, 2012 6.600 6.748 6.600 6.708 218,240 +0.12(+1.78%)
Sep 18, 2012 6.685 6.798 6.550 6.591 860,741 -0.25(-3.62%)
Sep 17, 2012 6.802 6.856 6.697 6.838 244,949 +0.04(+0.53%)
Sep 14, 2012 6.766 6.892 6.762 6.802 300,644 +0.03(+0.47%)
Sep 13, 2012 6.708 6.798 6.663 6.771 183,632 +0.05(+0.74%)
Sep 12, 2012 6.694 6.753 6.685 6.721 111,764 +0.03(+0.40%)
Sep 11, 2012 6.762 6.807 6.663 6.694 236,679 -0.06(-0.87%)
Sep 10, 2012 6.744 6.807 6.730 6.753 358,074 +0.00(+0.07%)
Sep 07, 2012 6.672 6.753 6.667 6.748 224,758 +0.08(+1.22%)
Sep 06, 2012 6.595 6.681 6.573 6.667 248,415 +0.09(+1.37%)
Sep 05, 2012 6.609 6.663 6.550 6.577 178,561 -0.06(-0.88%)
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.