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 )

21.99 +0.31 (+1.43%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 6, 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 29, 2016 8.093 8.198 8.010 8.160 211,899 +0.11(+1.30%)
Feb 26, 2016 8.077 8.154 8.032 8.055 59,665 -0.06(-0.75%)
Feb 25, 2016 8.005 8.154 7.905 8.115 96,928 +0.17(+2.16%)
Feb 24, 2016 7.872 7.994 7.850 7.944 106,919 +0.04(+0.49%)
Feb 23, 2016 7.889 8.016 7.883 7.905 130,637 +0.01(+0.07%)
Feb 22, 2016 8.115 8.287 7.883 7.900 188,054 -0.23(-2.86%)
Feb 19, 2016 8.121 8.270 8.016 8.132 169,328 -0.03(-0.34%)
Feb 18, 2016 7.977 8.160 7.977 8.160 142,542 +0.10(+1.24%)
Feb 17, 2016 7.927 8.143 7.924 8.060 179,598 +0.10(+1.25%)
Feb 16, 2016 7.828 8.066 7.828 7.961 144,464 +0.11(+1.34%)
Feb 12, 2016 7.789 7.855 7.855 7.855 253,072 +0.06(+0.71%)
Feb 11, 2016 7.800 7.867 7.745 7.800 206,490 -0.09(-1.12%)
Feb 10, 2016 7.905 8.044 7.844 7.889 130,037 -0.01(-0.14%)
Feb 09, 2016 7.872 8.032 7.844 7.900 176,779 -0.07(-0.90%)
Feb 08, 2016 7.999 8.026 7.855 7.972 167,038 -0.13(-1.64%)
Feb 05, 2016 8.160 8.160 8.055 8.104 123,081 -0.07(-0.88%)
Feb 04, 2016 8.276 8.298 8.143 8.176 350,280 -0.17(-1.99%)
Feb 03, 2016 8.420 8.450 8.304 8.342 192,398 -0.08(-0.92%)
Feb 02, 2016 8.464 8.489 8.331 8.420 136,980 -0.04(-0.52%)
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.