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 )

21.96 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 8.872 8.882 8.741 8.760 236,993 -0.12(-1.37%)
Feb 27, 2014 8.676 8.882 8.573 8.882 234,544 +0.21(+2.37%)
Feb 26, 2014 8.573 8.690 8.512 8.676 224,295 +0.10(+1.20%)
Feb 25, 2014 8.615 8.615 8.508 8.573 186,811 -0.04(-0.49%)
Feb 24, 2014 8.672 8.718 8.582 8.615 170,674 -0.03(-0.38%)
Feb 21, 2014 8.713 8.741 8.577 8.648 142,641 -0.03(-0.38%)
Feb 20, 2014 8.615 8.723 8.573 8.681 106,460 +0.10(+1.20%)
Feb 19, 2014 8.648 8.681 8.573 8.578 136,698 -0.09(-1.02%)
Feb 18, 2014 8.596 8.732 8.536 8.667 124,462 +0.04(+0.49%)
Feb 14, 2014 8.517 8.624 8.624 8.624 109,316 +0.11(+1.32%)
Feb 13, 2014 8.452 8.517 8.419 8.512 191,078 +0.04(+0.44%)
Feb 12, 2014 8.302 8.559 8.269 8.475 156,962 +0.21(+2.55%)
Feb 11, 2014 8.265 8.409 8.211 8.265 309,380 +0.00(+0.00%)
Feb 10, 2014 8.265 8.423 8.208 8.265 279,513 +0.02(+0.28%)
Feb 07, 2014 8.246 8.353 8.190 8.241 239,077 +0.07(+0.80%)
Feb 06, 2014 8.120 8.274 8.120 8.176 224,676 +0.03(+0.40%)
Feb 05, 2014 8.180 8.222 8.067 8.143 237,248 -0.01(-0.17%)
Feb 04, 2014 8.236 8.293 8.068 8.157 453,391 -0.02(-0.23%)
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.