Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Compass Diversified Holdings (NY: CODI )

24.11 +0.07 (+0.29%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.21 11.30 11.18 11.24 205,257 +0.00(+0.00%)
Nov 29, 2016 11.48 11.48 11.21 11.24 203,554 -0.18(-1.57%)
Nov 28, 2016 11.48 11.51 11.36 11.42 183,055 -0.09(-0.78%)
Nov 25, 2016 11.33 11.51 11.31 11.51 202,029 +0.21(+1.85%)
Nov 23, 2016 11.30 11.30 11.30 0 +0.18(+1.61%)
Nov 22, 2016 11.06 11.18 11.02 11.12 277,747 +0.06(+0.54%)
Nov 21, 2016 11.09 11.15 11.03 11.06 317,385 -0.09(-0.80%)
Nov 18, 2016 11.15 11.15 11.06 11.15 240,157 +0.00(+0.00%)
Nov 17, 2016 11.27 11.33 11.12 11.15 358,179 -0.15(-1.32%)
Nov 16, 2016 11.24 11.33 11.15 11.30 182,962 +0.06(+0.53%)
Nov 15, 2016 11.18 11.30 11.03 11.24 158,671 +0.12(+1.07%)
Nov 14, 2016 11.33 11.42 11.00 11.12 374,004 -0.18(-1.58%)
Nov 11, 2016 11.00 11.33 11.00 11.30 371,301 +0.30(+2.71%)
Nov 10, 2016 11.12 11.21 10.97 11.00 379,518 +0.03(+0.27%)
Nov 09, 2016 10.73 11.09 10.68 10.97 271,355 +0.18(+1.66%)
Nov 08, 2016 10.82 10.85 10.68 10.79 253,232 +0.09(+0.84%)
Nov 07, 2016 10.73 10.88 10.65 10.70 219,254 +0.09(+0.84%)
Nov 04, 2016 10.76 10.82 10.62 10.62 269,858 -0.03(-0.28%)
Nov 03, 2016 11.09 11.12 10.56 10.65 624,688 -0.33(-2.99%)
Nov 02, 2016 10.94 11.03 10.88 10.97 170,665 -0.06(-0.54%)
Nov 01, 2016 10.97 11.05 10.88 11.03 199,204 +0.12(+1.09%)
Oct 31, 2016 11.18 11.18 10.85 10.91 317,305 -0.21(-1.88%)
Oct 28, 2016 11.03 11.17 10.88 11.12 305,508 +0.09(+0.81%)
Oct 27, 2016 11.12 11.18 10.97 11.03 334,071 -0.06(-0.54%)
Oct 26, 2016 11.09 11.12 11.03 11.09 293,382 -0.03(-0.27%)
Oct 25, 2016 11.09 11.12 10.98 11.12 346,213 +0.06(+0.54%)
Oct 24, 2016 10.94 11.09 10.94 11.06 568,958 +0.09(+0.82%)
Oct 21, 2016 10.65 11.15 10.61 10.97 1,236,151 +0.37(+3.49%)
Oct 20, 2016 10.36 10.62 10.33 10.60 379,449 +0.18(+1.77%)
Oct 19, 2016 10.49 10.52 10.42 10.42 223,214 -0.13(-1.19%)
Oct 18, 2016 10.38 10.63 10.35 10.54 220,531 +0.17(+1.61%)
Oct 17, 2016 10.45 10.51 10.30 10.38 416,654 -0.08(-0.78%)
Oct 14, 2016 10.38 10.46 10.37 10.46 247,657 +0.10(+0.96%)
Oct 13, 2016 10.38 10.38 10.29 10.36 317,361 +0.00(+0.00%)
Oct 12, 2016 10.28 10.37 10.25 10.36 215,879 +0.07(+0.68%)
Oct 11, 2016 10.31 10.31 10.22 10.29 206,620 +0.03(+0.34%)
Oct 10, 2016 10.27 10.32 10.23 10.25 140,508 +0.01(+0.06%)
Oct 07, 2016 10.24 10.26 10.18 10.25 142,643 +0.05(+0.52%)
Oct 06, 2016 10.21 10.24 10.14 10.20 115,224 +0.01(+0.11%)
Oct 05, 2016 10.24 10.25 10.12 10.18 189,704 -0.02(-0.17%)
Oct 04, 2016 10.16 10.24 10.15 10.20 240,561 +0.04(+0.35%)
Oct 03, 2016 10.14 10.19 10.09 10.17 114,352 +0.01(+0.12%)
Sep 30, 2016 10.14 10.16 10.06 10.15 203,587 +0.02(+0.23%)
Sep 29, 2016 10.09 10.14 9.974 10.13 184,954 +0.06(+0.58%)
Sep 28, 2016 9.968 10.14 9.904 10.07 227,211 +0.08(+0.82%)
Sep 27, 2016 10.02 10.04 9.898 9.991 122,298 +0.01(+0.12%)
Sep 26, 2016 10.01 10.04 9.939 9.980 103,727 -0.09(-0.87%)
Sep 23, 2016 10.12 10.12 9.909 10.07 206,897 +0.00(+0.00%)
Sep 22, 2016 9.904 10.11 9.904 10.07 187,595 +0.20(+2.07%)
Sep 21, 2016 9.915 9.956 9.844 9.863 118,495 +0.01(+0.12%)
Sep 20, 2016 9.933 10.07 9.845 9.851 92,029 -0.05(-0.47%)
Sep 19, 2016 10.01 10.07 9.892 9.898 221,808 -0.05(-0.47%)
Sep 16, 2016 9.909 10.01 9.822 9.944 178,801 +0.04(+0.41%)
Sep 15, 2016 9.833 9.933 9.798 9.904 108,175 +0.11(+1.13%)
Sep 14, 2016 9.863 9.909 9.793 9.793 127,426 -0.05(-0.48%)
Sep 13, 2016 9.845 9.921 9.798 9.839 154,005 -0.05(-0.53%)
Sep 12, 2016 9.758 10.02 9.699 9.892 341,325 +0.11(+1.14%)
Sep 09, 2016 9.933 10.02 9.769 9.781 307,664 -0.18(-1.76%)
Sep 08, 2016 10.01 10.08 9.944 9.956 239,931 -0.04(-0.41%)
Sep 07, 2016 10.11 10.17 9.991 9.997 237,494 -0.08(-0.81%)
Sep 06, 2016 10.22 10.25 10.06 10.08 244,390 -0.12(-1.15%)
Sep 02, 2016 10.19 10.20 10.20 10.20 145,135 +0.04(+0.34%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.