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 (%)
May 24, 2011 7.180 7.203 7.050 7.063 628,715 -0.11(-1.51%)
May 23, 2011 7.027 7.230 7.023 7.171 639,746 +0.01(+0.13%)
May 20, 2011 7.149 7.234 7.104 7.162 785,752 -0.00(-0.06%)
May 19, 2011 7.122 7.223 7.041 7.167 553,593 +0.12(+1.66%)
May 18, 2011 6.915 7.050 6.897 7.050 721,970 +0.11(+1.62%)
May 17, 2011 7.244 7.244 6.897 6.937 1,566,591 -0.37(-5.11%)
May 16, 2011 7.307 7.473 7.257 7.311 414,886 -0.03(-0.37%)
May 13, 2011 7.514 7.527 7.325 7.338 302,912 -0.19(-2.51%)
May 12, 2011 7.325 7.545 7.239 7.527 547,551 +0.17(+2.26%)
May 11, 2011 7.482 7.505 7.329 7.361 422,551 -0.12(-1.62%)
May 10, 2011 7.216 7.532 7.198 7.482 643,811 +0.30(+4.14%)
May 09, 2011 7.099 7.207 7.099 7.185 502,072 +0.06(+0.88%)
May 06, 2011 7.081 7.212 7.027 7.122 379,762 +0.10(+1.41%)
May 05, 2011 7.149 7.176 7.000 7.023 572,487 -0.18(-2.50%)
May 04, 2011 7.239 7.239 7.144 7.203 576,088 -0.01(-0.12%)
May 03, 2011 7.158 7.248 7.153 7.212 400,421 +0.03(+0.38%)
May 02, 2011 7.203 7.221 7.176 7.185 804,838 -0.36(-4.77%)
Apr 29, 2011 7.505 7.568 7.392 7.545 572,003 +0.04(+0.48%)
Apr 28, 2011 7.383 7.518 7.358 7.509 546,693 +0.13(+1.77%)
Apr 27, 2011 7.253 7.415 7.239 7.379 552,631 +0.14(+1.99%)
Apr 26, 2011 7.257 7.320 7.212 7.234 639,435 +0.01(+0.12%)
Apr 25, 2011 7.081 7.320 7.068 7.225 918,833 +0.32(+4.63%)
Apr 21, 2011 6.883 6.906 6.804 6.906 495,081 +0.04(+0.59%)
Apr 20, 2011 6.834 6.883 6.807 6.865 497,920 +0.09(+1.40%)
Apr 19, 2011 6.784 6.856 6.744 6.771 503,776 +0.02(+0.33%)
Apr 18, 2011 6.721 6.834 6.703 6.748 486,554 -0.06(-0.86%)
Apr 15, 2011 6.735 6.836 6.726 6.807 506,965 +0.07(+1.00%)
Apr 14, 2011 6.577 6.748 6.577 6.739 511,355 +0.13(+1.91%)
Apr 13, 2011 6.753 6.753 6.604 6.613 460,038 -0.07(-1.01%)
Apr 12, 2011 6.793 6.793 6.640 6.681 499,411 -0.00(-0.07%)
Apr 11, 2011 6.739 6.778 6.667 6.685 455,402 -0.05(-0.67%)
Apr 08, 2011 6.753 6.798 6.717 6.730 350,012 -0.02(-0.33%)
Apr 07, 2011 6.753 6.807 6.694 6.753 525,091 +0.02(+0.33%)
Apr 06, 2011 6.739 6.748 6.703 6.730 559,177 +0.01(+0.20%)
Apr 05, 2011 6.712 6.748 6.690 6.717 586,921 -0.02(-0.33%)
Apr 04, 2011 6.690 6.739 6.676 6.739 528,234 +0.07(+1.01%)
Apr 01, 2011 6.672 6.730 6.640 6.672 543,837 +0.04(+0.54%)
Mar 31, 2011 6.501 6.636 6.487 6.636 400,880 +0.10(+1.59%)
Mar 30, 2011 6.532 6.532 6.532 6.532 593,143 -0.02(-0.27%)
Mar 29, 2011 6.528 6.568 6.483 6.550 541,060 +0.02(+0.34%)
Mar 28, 2011 6.645 6.645 6.528 6.528 722,258 -0.11(-1.69%)
Mar 25, 2011 6.649 6.735 6.582 6.640 951,106 -0.23(-3.34%)
Mar 24, 2011 6.865 6.883 6.775 6.870 1,091,859 +0.04(+0.53%)
Mar 23, 2011 6.825 6.879 6.757 6.834 757,053 +0.02(+0.26%)
Mar 22, 2011 6.811 6.847 6.780 6.816 562,704 +0.02(+0.26%)
Mar 21, 2011 6.780 6.802 6.748 6.798 1,150,357 +0.16(+2.37%)
Mar 18, 2011 6.627 6.640 6.334 6.640 2,602,458 -0.02(-0.27%)
Mar 17, 2011 6.897 6.915 6.604 6.658 1,075,639 -0.12(-1.73%)
Mar 16, 2011 6.829 6.843 6.726 6.775 760,067 -0.06(-0.92%)
Mar 15, 2011 6.834 6.865 6.807 6.838 699,117 -0.01(-0.13%)
Mar 14, 2011 6.820 6.933 6.762 6.847 889,429 -0.04(-0.52%)
Mar 11, 2011 6.766 6.933 6.694 6.883 995,199 +0.11(+1.59%)
Mar 10, 2011 6.793 6.793 6.307 6.775 2,665,763 -0.19(-2.78%)
Mar 09, 2011 7.059 7.090 6.965 6.969 468,654 -0.09(-1.21%)
Mar 08, 2011 6.951 7.117 6.933 7.054 727,347 +0.11(+1.56%)
Mar 07, 2011 7.225 7.225 6.901 6.946 1,099,098 -0.26(-3.56%)
Mar 04, 2011 7.293 7.316 7.108 7.203 411,274 -0.10(-1.42%)
Mar 03, 2011 7.171 7.361 7.171 7.307 440,388 +0.20(+2.79%)
Mar 02, 2011 7.171 7.176 6.973 7.108 803,198 -0.05(-0.63%)
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.