Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Compass Diversified Holdings (NY: CODI )

21.70 +1.10 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.51 10.68 10.45 10.68 337,845 +0.23(+2.16%)
Jan 30, 2019 10.31 10.46 10.24 10.45 150,543 +0.12(+1.16%)
Jan 29, 2019 10.36 10.40 10.31 10.33 130,546 -0.01(-0.07%)
Jan 28, 2019 10.29 10.39 10.17 10.34 174,475 +0.02(+0.21%)
Jan 25, 2019 10.19 10.36 10.08 10.32 294,535 +0.30(+2.96%)
Jan 24, 2019 9.981 10.23 9.967 10.02 300,981 +0.11(+1.07%)
Jan 23, 2019 9.917 10.12 9.875 9.917 192,319 +0.06(+0.57%)
Jan 22, 2019 10.09 10.18 9.706 9.861 621,406 -0.25(-2.44%)
Jan 18, 2019 10.11 10.31 10.10 10.11 272,576 -0.03(-0.28%)
Jan 17, 2019 10.06 10.15 10.02 10.14 483,060 +0.06(+0.63%)
Jan 16, 2019 10.32 10.35 10.03 10.07 469,892 -0.25(-2.46%)
Jan 15, 2019 10.33 10.35 10.23 10.33 685,262 +0.04(+0.40%)
Jan 14, 2019 10.33 10.38 10.20 10.29 287,922 +0.02(+0.20%)
Jan 11, 2019 10.10 10.35 10.10 10.26 401,942 +0.06(+0.54%)
Jan 10, 2019 10.13 10.40 10.13 10.21 569,145 -0.01(-0.13%)
Jan 09, 2019 10.26 10.33 10.13 10.22 451,646 +0.00(+0.00%)
Jan 08, 2019 10.13 10.48 10.11 10.22 815,457 +0.28(+2.84%)
Jan 07, 2019 9.548 9.975 9.472 9.941 665,792 +0.44(+4.64%)
Jan 04, 2019 9.218 9.555 9.218 9.500 427,634 +0.45(+4.95%)
Jan 03, 2019 8.797 9.293 8.790 9.052 386,433 +0.21(+2.34%)
Jan 02, 2019 8.529 8.866 8.398 8.846 307,454 +0.27(+3.13%)
Dec 31, 2018 8.742 8.846 8.487 8.577 590,502 -0.16(-1.81%)
Dec 28, 2018 8.666 8.880 8.660 8.735 573,228 +0.08(+0.88%)
Dec 27, 2018 8.715 8.797 8.474 8.660 418,304 -0.06(-0.71%)
Dec 26, 2018 8.108 8.749 8.108 8.722 651,104 +0.68(+8.39%)
Dec 24, 2018 8.315 8.536 7.991 8.046 601,679 -0.49(-5.73%)
Dec 21, 2018 8.715 8.811 8.494 8.536 727,385 -0.21(-2.44%)
Dec 20, 2018 9.252 9.259 8.708 8.749 676,812 -0.53(-5.72%)
Dec 19, 2018 9.300 9.555 9.162 9.280 350,011 -0.01(-0.15%)
Dec 18, 2018 9.286 9.335 9.128 9.293 532,939 +0.14(+1.50%)
Dec 17, 2018 9.335 9.404 9.073 9.156 654,708 -0.21(-2.21%)
Dec 14, 2018 9.472 9.596 9.307 9.362 538,245 -0.14(-1.52%)
Dec 13, 2018 9.714 9.741 9.335 9.507 713,613 -0.15(-1.57%)
Dec 12, 2018 9.920 9.923 9.658 9.658 429,909 -0.09(-0.92%)
Dec 11, 2018 10.06 10.11 9.714 9.748 347,323 -0.22(-2.21%)
Dec 10, 2018 9.913 10.16 9.817 9.968 413,519 -0.01(-0.14%)
Dec 07, 2018 10.18 10.18 9.886 9.982 560,744 -0.14(-1.43%)
Dec 06, 2018 10.30 10.32 9.865 10.13 438,227 -0.19(-1.87%)
Dec 04, 2018 10.57 10.58 10.31 10.32 214,398 -0.25(-2.41%)
Dec 03, 2018 10.54 10.62 10.51 10.57 213,233 +0.04(+0.39%)
Nov 30, 2018 10.60 10.65 10.52 10.53 137,029 -0.06(-0.59%)
Nov 29, 2018 10.50 10.63 10.48 10.60 247,462 +0.06(+0.52%)
Nov 28, 2018 10.41 10.55 10.34 10.54 194,665 +0.13(+1.26%)
Nov 27, 2018 10.45 10.53 10.33 10.41 204,727 -0.02(-0.20%)
Nov 26, 2018 10.44 10.55 10.42 10.43 279,308 +0.01(+0.13%)
Nov 23, 2018 10.37 10.50 10.36 10.42 57,917 -0.07(-0.66%)
Nov 21, 2018 10.49 10.49 10.49 0 +0.18(+1.74%)
Nov 20, 2018 10.37 10.49 10.30 10.31 292,887 -0.12(-1.12%)
Nov 19, 2018 10.46 10.57 10.40 10.42 259,825 -0.05(-0.46%)
Nov 16, 2018 10.46 10.55 10.44 10.47 163,157 -0.02(-0.20%)
Nov 15, 2018 10.41 10.58 10.41 10.49 154,365 +0.01(+0.13%)
Nov 14, 2018 10.64 10.66 10.45 10.48 170,010 -0.12(-1.17%)
Nov 13, 2018 10.80 10.86 10.57 10.60 216,703 -0.20(-1.85%)
Nov 12, 2018 10.68 10.84 10.68 10.80 209,107 +0.12(+1.10%)
Nov 09, 2018 10.80 10.80 10.63 10.68 253,300 -0.11(-1.02%)
Nov 08, 2018 11.13 11.13 10.79 10.80 369,682 -0.28(-2.55%)
Nov 07, 2018 10.71 11.09 10.55 11.08 498,630 +0.61(+5.86%)
Nov 06, 2018 10.52 10.52 10.25 10.46 381,511 -0.08(-0.72%)
Nov 05, 2018 9.989 10.71 9.927 10.54 936,101 +0.57(+5.74%)
Nov 02, 2018 10.33 10.40 9.686 9.968 1,287,114 -0.35(-3.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.