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 )

23.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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%)
Feb 01, 2011 7.788 7.959 7.775 7.941 338,528 +0.17(+2.14%)
Jan 31, 2011 7.743 7.820 7.658 7.775 488,055 +0.05(+0.70%)
Jan 28, 2011 7.950 8.004 7.716 7.721 451,957 -0.20(-2.50%)
Jan 27, 2011 7.910 7.946 7.833 7.919 379,078 +0.01(+0.11%)
Jan 26, 2011 7.874 8.036 7.816 7.910 435,708 +0.07(+0.86%)
Jan 25, 2011 7.856 7.865 7.752 7.842 363,196 -0.03(-0.34%)
Jan 24, 2011 7.829 7.928 7.829 7.869 295,208 +0.07(+0.92%)
Jan 21, 2011 7.797 7.874 7.752 7.797 531,344 +0.06(+0.76%)
Jan 20, 2011 7.896 7.919 7.734 7.739 512,121 -0.18(-2.22%)
Jan 19, 2011 8.157 8.166 7.878 7.914 615,229 -0.37(-4.51%)
Jan 18, 2011 8.351 8.364 8.261 8.288 786,690 -0.04(-0.49%)
Jan 14, 2011 8.265 8.328 8.183 8.328 380,893 +0.05(+0.60%)
Jan 13, 2011 8.306 8.315 8.234 8.279 453,963 -0.03(-0.33%)
Jan 12, 2011 8.301 8.310 8.243 8.306 393,770 +0.06(+0.71%)
Jan 11, 2011 8.234 8.288 8.207 8.247 467,155 +0.04(+0.49%)
Jan 10, 2011 8.112 8.225 8.027 8.207 363,198 +0.07(+0.83%)
Jan 07, 2011 8.112 8.324 8.054 8.139 799,495 +0.00(+0.06%)
Jan 06, 2011 8.063 8.243 8.045 8.135 964,671 +0.09(+1.12%)
Jan 05, 2011 7.815 8.058 7.788 8.045 447,768 +0.20(+2.58%)
Jan 04, 2011 8.031 8.063 7.775 7.842 535,265 -0.20(-2.46%)
Jan 03, 2011 8.027 8.090 8.013 8.040 383,754 +0.08(+0.96%)
Dec 31, 2010 8.000 8.085 7.955 7.964 338,371 -0.05(-0.62%)
Dec 30, 2010 7.964 8.067 7.905 8.013 420,255 +0.08(+1.02%)
Dec 29, 2010 7.847 7.958 7.833 7.932 632,887 +0.07(+0.92%)
Dec 28, 2010 7.851 7.955 7.788 7.860 650,812 -0.02(-0.23%)
Dec 27, 2010 7.757 7.914 7.757 7.878 541,702 +0.07(+0.92%)
Dec 23, 2010 7.698 7.914 7.698 7.806 621,418 +0.09(+1.17%)
Dec 22, 2010 7.712 7.757 7.676 7.716 559,912 +0.00(+0.00%)
Dec 21, 2010 7.599 7.730 7.559 7.716 353,669 +0.15(+1.96%)
Dec 20, 2010 7.631 7.644 7.496 7.568 438,982 -0.03(-0.41%)
Dec 17, 2010 7.757 7.761 7.451 7.599 1,525,762 -0.16(-2.03%)
Dec 16, 2010 7.824 7.896 7.725 7.757 631,289 -0.07(-0.92%)
Dec 15, 2010 7.991 8.085 7.813 7.829 837,020 -0.18(-2.19%)
Dec 14, 2010 7.901 8.094 7.847 8.004 945,673 +0.16(+2.01%)
Dec 13, 2010 7.874 7.910 7.775 7.847 586,730 +0.00(+0.00%)
Dec 10, 2010 7.725 7.851 7.660 7.847 543,059 +0.14(+1.75%)
Dec 09, 2010 7.788 7.788 7.658 7.712 538,710 +0.00(+0.06%)
Dec 08, 2010 7.649 7.743 7.635 7.707 485,314 +0.05(+0.71%)
Dec 07, 2010 7.703 7.703 7.608 7.653 503,249 +0.00(+0.06%)
Dec 06, 2010 7.613 7.694 7.608 7.649 476,727 +0.00(+0.00%)
Dec 03, 2010 7.568 7.658 7.536 7.649 522,637 +0.03(+0.35%)
Dec 02, 2010 7.586 7.624 7.541 7.622 423,840 +0.06(+0.77%)
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.