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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

21.97 -0.56 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 6.730 6.730 6.609 6.609 326,387 -0.10(-1.54%)
Apr 27, 2012 6.739 6.739 6.591 6.712 289,264 +0.01(+0.20%)
Apr 26, 2012 6.663 6.717 6.555 6.699 479,275 +0.09(+1.29%)
Apr 25, 2012 6.604 6.675 6.532 6.613 357,860 +0.07(+1.10%)
Apr 24, 2012 6.451 6.555 6.433 6.541 309,745 +0.09(+1.47%)
Apr 23, 2012 6.505 6.564 6.393 6.447 461,606 -0.19(-2.92%)
Apr 20, 2012 6.739 6.739 6.640 6.640 517,186 -0.17(-2.45%)
Apr 19, 2012 6.784 6.825 6.685 6.807 780,630 +0.06(+0.87%)
Apr 18, 2012 6.753 6.802 6.685 6.748 468,010 -0.01(-0.20%)
Apr 17, 2012 6.672 6.816 6.658 6.762 939,817 +0.13(+1.90%)
Apr 16, 2012 6.600 6.672 6.559 6.636 259,941 +0.09(+1.38%)
Apr 13, 2012 6.663 6.681 6.546 6.546 336,374 -0.16(-2.42%)
Apr 12, 2012 6.654 6.757 6.604 6.708 440,877 +0.09(+1.36%)
Apr 11, 2012 6.523 6.658 6.505 6.618 458,183 +0.20(+3.16%)
Apr 10, 2012 6.555 6.591 6.370 6.415 750,878 -0.14(-2.13%)
Apr 09, 2012 6.577 6.636 6.550 6.555 306,199 -0.12(-1.75%)
Apr 05, 2012 6.667 6.762 6.645 6.672 244,449 -0.02(-0.27%)
Apr 04, 2012 6.609 6.753 6.591 6.690 368,163 +0.04(+0.61%)
Apr 03, 2012 6.811 6.811 6.609 6.649 513,278 -0.17(-2.44%)
Apr 02, 2012 6.676 6.820 6.663 6.816 451,279 +0.16(+2.37%)
Mar 30, 2012 6.685 6.888 6.618 6.658 605,338 +0.02(+0.34%)
Mar 29, 2012 6.690 6.748 6.568 6.636 367,778 -0.13(-1.86%)
Mar 28, 2012 6.753 6.811 6.667 6.762 333,764 +0.01(+0.13%)
Mar 27, 2012 6.946 6.946 6.735 6.753 305,693 -0.16(-2.34%)
Mar 26, 2012 6.978 6.978 6.874 6.915 404,372 +0.05(+0.72%)
Mar 23, 2012 6.690 6.879 6.690 6.865 405,656 +0.16(+2.35%)
Mar 22, 2012 6.622 6.748 6.564 6.708 442,878 +0.04(+0.54%)
Mar 21, 2012 6.739 6.748 6.658 6.672 207,518 -0.04(-0.60%)
Mar 20, 2012 6.672 6.807 6.604 6.712 361,943 -0.04(-0.53%)
Mar 19, 2012 6.649 6.766 6.532 6.748 452,037 +0.14(+2.18%)
Mar 16, 2012 6.582 6.636 6.528 6.604 850,059 +0.05(+0.82%)
Mar 15, 2012 6.501 6.600 6.483 6.550 371,044 +0.05(+0.69%)
Mar 14, 2012 6.667 6.730 6.492 6.505 336,396 -0.19(-2.89%)
Mar 13, 2012 6.519 6.699 6.460 6.699 403,590 +0.26(+4.06%)
Mar 12, 2012 6.564 6.595 6.438 6.438 377,657 -0.11(-1.72%)
Mar 09, 2012 6.478 6.618 6.406 6.550 475,198 +0.09(+1.32%)
Mar 08, 2012 6.483 6.483 6.357 6.465 415,499 -0.02(-0.28%)
Mar 07, 2012 6.316 6.483 6.316 6.483 388,461 +0.15(+2.35%)
Mar 06, 2012 6.433 6.501 6.253 6.334 594,454 -0.20(-3.10%)
Mar 05, 2012 6.456 6.568 6.442 6.537 417,967 +0.05(+0.76%)
Mar 02, 2012 6.694 6.766 6.483 6.487 596,204 -0.20(-2.96%)
Mar 01, 2012 6.762 6.834 6.676 6.685 361,799 -0.04(-0.54%)
Feb 29, 2012 6.834 6.856 6.681 6.721 448,885 -0.11(-1.58%)
Feb 28, 2012 6.852 6.861 6.748 6.829 313,734 +0.00(+0.00%)
Feb 27, 2012 6.658 6.861 6.604 6.829 346,614 +0.10(+1.47%)
Feb 24, 2012 6.834 6.865 6.672 6.730 294,920 -0.12(-1.71%)
Feb 23, 2012 6.618 6.865 6.618 6.847 279,188 +0.23(+3.40%)
Feb 22, 2012 6.771 6.870 6.622 6.622 373,378 -0.18(-2.65%)
Feb 21, 2012 7.014 7.014 6.780 6.802 386,531 -0.14(-1.95%)
Feb 17, 2012 6.847 6.942 6.789 6.937 478,932 +0.11(+1.65%)
Feb 16, 2012 6.604 6.874 6.591 6.825 443,007 +0.21(+3.20%)
Feb 15, 2012 6.825 6.825 6.591 6.613 579,271 -0.16(-2.39%)
Feb 14, 2012 6.843 6.874 6.736 6.775 345,095 -0.09(-1.38%)
Feb 13, 2012 6.667 6.870 6.667 6.870 556,074 +0.25(+3.74%)
Feb 10, 2012 6.690 6.717 6.582 6.622 666,459 -0.13(-1.87%)
Feb 09, 2012 6.735 6.762 6.663 6.748 329,603 +0.01(+0.13%)
Feb 08, 2012 6.748 6.780 6.667 6.739 488,122 +0.00(+0.00%)
Feb 07, 2012 6.667 6.748 6.636 6.739 536,755 +0.07(+1.08%)
Feb 06, 2012 6.640 6.730 6.595 6.667 434,882 -0.01(-0.13%)
Feb 03, 2012 6.483 6.699 6.483 6.676 615,845 +0.27(+4.22%)
Feb 02, 2012 6.541 6.573 6.402 6.406 558,484 -0.13(-2.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.