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 )

24.07 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.411 8.477 8.339 8.457 249,632 +0.07(+0.86%)
Feb 26, 2015 8.436 8.503 8.339 8.385 150,644 -0.06(-0.73%)
Feb 25, 2015 8.539 8.554 8.354 8.446 177,158 -0.09(-1.08%)
Feb 24, 2015 8.544 8.554 8.462 8.539 231,889 +0.00(+0.00%)
Feb 23, 2015 8.426 8.539 8.366 8.539 243,236 +0.10(+1.22%)
Feb 20, 2015 8.446 8.446 8.329 8.436 252,664 -0.01(-0.12%)
Feb 19, 2015 8.472 8.472 8.349 8.446 233,842 +0.06(+0.67%)
Feb 18, 2015 8.390 8.468 8.339 8.390 173,115 -0.07(-0.79%)
Feb 17, 2015 8.518 8.551 8.375 8.457 284,257 -0.06(-0.66%)
Feb 13, 2015 8.436 8.513 8.513 8.513 279,205 +0.02(+0.18%)
Feb 12, 2015 8.282 8.559 8.282 8.498 258,067 +0.13(+1.53%)
Feb 11, 2015 8.364 8.441 8.226 8.370 397,370 -0.01(-0.12%)
Feb 10, 2015 8.441 8.441 8.282 8.380 241,804 +0.00(+0.00%)
Feb 09, 2015 8.493 8.493 8.354 8.380 225,905 -0.11(-1.33%)
Feb 06, 2015 8.523 8.559 8.462 8.493 244,768 -0.06(-0.72%)
Feb 05, 2015 8.590 8.590 8.472 8.554 203,254 +0.04(+0.48%)
Feb 04, 2015 8.636 8.636 8.441 8.513 189,448 -0.15(-1.77%)
Feb 03, 2015 8.457 8.667 8.457 8.667 794,453 +0.19(+2.30%)
Feb 02, 2015 8.308 8.539 8.282 8.472 323,676 +0.17(+2.04%)
Jan 30, 2015 8.329 8.339 8.282 8.303 255,849 -0.05(-0.55%)
Jan 29, 2015 8.457 8.542 8.313 8.349 365,560 -0.02(-0.24%)
Jan 28, 2015 8.472 8.498 8.303 8.370 251,755 -0.09(-1.03%)
Jan 27, 2015 8.477 8.513 8.436 8.457 216,918 -0.06(-0.72%)
Jan 26, 2015 8.539 8.553 8.416 8.518 250,914 +0.10(+1.22%)
Jan 23, 2015 8.534 8.575 8.364 8.416 219,173 -0.16(-1.85%)
Jan 22, 2015 8.400 8.636 8.370 8.575 398,078 +0.15(+1.76%)
Jan 21, 2015 8.390 8.446 8.272 8.426 363,034 +0.06(+0.74%)
Jan 20, 2015 8.446 8.446 8.210 8.364 432,459 +0.02(+0.18%)
Jan 16, 2015 8.349 8.444 8.274 8.349 387,860 -0.03(-0.30%)
Jan 15, 2015 8.489 8.509 8.374 8.374 348,189 -0.09(-1.07%)
Jan 14, 2015 8.389 8.499 8.374 8.464 369,515 -0.03(-0.30%)
Jan 13, 2015 8.560 8.575 8.449 8.489 462,012 -0.04(-0.41%)
Jan 12, 2015 8.479 8.525 8.356 8.525 398,511 +0.04(+0.47%)
Jan 09, 2015 8.399 8.514 8.349 8.484 311,694 +0.09(+1.08%)
Jan 08, 2015 8.319 8.434 8.289 8.394 363,616 +0.14(+1.70%)
Jan 07, 2015 8.219 8.334 8.218 8.254 563,677 +0.09(+1.11%)
Jan 06, 2015 8.138 8.214 8.038 8.163 950,301 +0.07(+0.80%)
Jan 05, 2015 8.078 8.174 8.073 8.098 458,562 -0.05(-0.55%)
Jan 02, 2015 8.163 8.219 8.048 8.143 277,353 -0.01(-0.06%)
Dec 31, 2014 8.093 8.148 8.148 8.148 575,538 -0.01(-0.06%)
Dec 30, 2014 8.113 8.199 8.048 8.153 633,397 +0.00(+0.00%)
Dec 29, 2014 8.128 8.189 8.043 8.153 624,358 +0.03(+0.31%)
Dec 26, 2014 8.023 8.143 8.023 8.128 440,030 +0.11(+1.38%)
Dec 24, 2014 7.998 8.018 8.018 8.018 483,803 -0.06(-0.68%)
Dec 23, 2014 8.093 8.126 8.008 8.073 613,587 +0.00(+0.00%)
Dec 22, 2014 8.194 8.264 7.993 8.073 959,813 -0.13(-1.53%)
Dec 19, 2014 7.898 8.199 7.873 8.199 667,304 +0.23(+2.89%)
Dec 18, 2014 8.199 8.259 7.893 7.968 1,199,414 -0.13(-1.55%)
Dec 17, 2014 8.038 8.103 7.697 8.093 964,929 +0.06(+0.69%)
Dec 16, 2014 8.148 8.163 8.038 8.038 674,409 -0.15(-1.78%)
Dec 15, 2014 8.174 8.234 8.148 8.184 419,969 +0.02(+0.18%)
Dec 12, 2014 8.454 8.600 8.153 8.169 693,149 -0.36(-4.18%)
Dec 11, 2014 8.509 8.625 8.499 8.525 582,833 -0.01(-0.12%)
Dec 10, 2014 8.565 8.645 8.479 8.535 668,580 -0.06(-0.70%)
Dec 09, 2014 8.565 8.640 8.525 8.595 333,359 -0.03(-0.29%)
Dec 08, 2014 8.650 8.670 8.530 8.620 490,711 -0.08(-0.92%)
Dec 05, 2014 8.685 8.745 8.625 8.700 533,883 +0.05(+0.58%)
Dec 04, 2014 8.605 8.660 8.575 8.650 362,988 +0.00(+0.00%)
Dec 03, 2014 8.810 8.810 8.605 8.650 612,490 -0.09(-0.98%)
Dec 02, 2014 8.675 8.770 8.645 8.735 682,242 +0.05(+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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.