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:

Compass Diversified Holdings (NY: CODI )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 7.075 7.139 7.020 7.057 265,596 -0.02(-0.26%)
Feb 27, 2013 7.070 7.134 7.007 7.075 279,216 +0.02(+0.26%)
Feb 26, 2013 7.052 7.130 6.997 7.057 181,753 -0.01(-0.13%)
Feb 22, 2013 7.102 7.221 7.057 7.066 190,478 -0.01(-0.13%)
Feb 21, 2013 7.166 7.170 7.061 7.075 255,013 -0.09(-1.21%)
Feb 20, 2013 7.234 7.252 7.152 7.161 177,029 -0.10(-1.38%)
Feb 19, 2013 7.193 7.293 7.193 7.262 455,075 +0.08(+1.14%)
Feb 15, 2013 7.207 7.207 7.166 7.180 244,868 -0.02(-0.32%)
Feb 14, 2013 7.139 7.211 7.125 7.202 285,619 +0.05(+0.64%)
Feb 13, 2013 7.148 7.193 7.125 7.157 264,467 +0.02(+0.32%)
Feb 12, 2013 7.198 7.211 7.102 7.134 251,121 -0.04(-0.57%)
Feb 11, 2013 7.093 7.193 7.093 7.175 314,519 +0.12(+1.68%)
Feb 08, 2013 7.216 7.216 7.029 7.057 613,383 -0.12(-1.71%)
Feb 07, 2013 7.252 7.257 7.134 7.180 334,907 -0.04(-0.57%)
Feb 06, 2013 7.170 7.239 7.075 7.221 258,776 -0.01(-0.19%)
Feb 04, 2013 7.271 7.275 7.216 7.234 213,372 -0.03(-0.44%)
Feb 01, 2013 7.262 7.289 7.184 7.266 249,094 +0.06(+0.88%)
Jan 31, 2013 7.166 7.243 7.093 7.202 493,577 +0.06(+0.83%)
Jan 30, 2013 7.170 7.189 7.102 7.143 241,847 -0.03(-0.38%)
Jan 29, 2013 7.161 7.230 7.111 7.170 244,257 -0.01(-0.13%)
Jan 28, 2013 7.102 7.180 7.093 7.180 382,637 +0.07(+1.02%)
Jan 25, 2013 7.102 7.161 7.057 7.107 326,751 +0.01(+0.19%)
Jan 24, 2013 7.170 7.211 7.057 7.093 472,680 -0.08(-1.14%)
Jan 23, 2013 7.307 7.321 7.170 7.175 651,106 -0.19(-2.60%)
Jan 22, 2013 7.234 7.380 7.198 7.366 1,547,024 +0.18(+2.47%)
Jan 18, 2013 7.180 7.216 7.170 7.189 639,669 +0.01(+0.19%)
Jan 17, 2013 7.125 7.189 7.102 7.175 530,017 +0.06(+0.83%)
Jan 16, 2013 7.175 7.180 7.079 7.116 543,218 -0.04(-0.51%)
Jan 15, 2013 7.052 7.152 7.034 7.152 600,988 +0.10(+1.42%)
Jan 14, 2013 7.007 7.070 6.979 7.052 720,445 +0.07(+1.04%)
Jan 11, 2013 6.979 7.029 6.897 6.979 732,693 +0.00(+0.00%)
Jan 10, 2013 6.934 7.002 6.920 6.979 534,685 +0.10(+1.52%)
Jan 09, 2013 6.897 6.920 6.856 6.875 276,021 -0.01(-0.13%)
Jan 08, 2013 6.847 6.929 6.843 6.884 262,402 +0.04(+0.53%)
Jan 07, 2013 6.875 6.911 6.829 6.847 325,035 -0.00(-0.07%)
Jan 04, 2013 6.865 6.884 6.815 6.852 309,331 +0.01(+0.13%)
Jan 03, 2013 6.820 6.870 6.761 6.843 335,605 +0.03(+0.40%)
Jan 02, 2013 6.820 6.824 6.697 6.815 451,550 +0.12(+1.77%)
Dec 31, 2012 6.533 6.756 6.529 6.697 356,920 +0.14(+2.15%)
Dec 28, 2012 6.500 6.592 6.415 6.556 183,763 +0.03(+0.42%)
Dec 27, 2012 6.497 6.570 6.374 6.529 213,611 +0.04(+0.63%)
Dec 26, 2012 6.515 6.629 6.442 6.488 212,318 -0.03(-0.49%)
Dec 24, 2012 6.620 6.679 6.510 6.519 172,783 -0.06(-0.90%)
Dec 21, 2012 6.611 6.647 6.488 6.579 315,602 -0.11(-1.70%)
Dec 20, 2012 6.624 6.692 6.565 6.692 191,453 +0.09(+1.31%)
Dec 19, 2012 6.538 6.674 6.538 6.606 265,530 +0.10(+1.47%)
Dec 18, 2012 6.310 6.601 6.310 6.510 474,079 +0.15(+2.44%)
Dec 17, 2012 6.328 6.424 6.310 6.356 318,029 +0.03(+0.43%)
Dec 14, 2012 6.333 6.410 6.319 6.328 280,629 -0.04(-0.57%)
Dec 13, 2012 6.346 6.442 6.333 6.365 205,921 -0.01(-0.21%)
Dec 12, 2012 6.401 6.401 6.351 6.378 219,274 +0.01(+0.14%)
Dec 11, 2012 6.356 6.406 6.310 6.369 308,814 +0.01(+0.21%)
Dec 10, 2012 6.383 6.397 6.328 6.356 257,842 -0.07(-1.06%)
Dec 07, 2012 6.406 6.442 6.328 6.424 233,507 +0.06(+0.93%)
Dec 06, 2012 6.287 6.415 6.287 6.365 158,662 +0.06(+1.01%)
Dec 05, 2012 6.360 6.413 6.283 6.301 262,040 -0.07(-1.14%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.