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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.31 10.31 10.16 10.25 264,403 +0.03(+0.30%)
Apr 27, 2017 10.40 10.40 10.16 10.22 304,972 -0.12(-1.18%)
Apr 26, 2017 10.25 10.34 10.19 10.34 302,705 +0.12(+1.19%)
Apr 25, 2017 10.31 10.34 10.17 10.22 259,587 -0.09(-0.89%)
Apr 24, 2017 10.31 10.31 10.22 10.31 288,151 +0.09(+0.89%)
Apr 21, 2017 10.19 10.28 10.13 10.22 226,525 +0.00(+0.00%)
Apr 20, 2017 10.19 10.25 10.07 10.22 301,788 +0.06(+0.60%)
Apr 19, 2017 10.25 10.25 10.13 10.16 278,899 +0.00(+0.00%)
Apr 18, 2017 10.10 10.22 10.07 10.16 343,077 +0.01(+0.06%)
Apr 17, 2017 10.09 10.21 10.06 10.15 583,505 +0.12(+1.19%)
Apr 13, 2017 10.15 10.21 10.03 10.03 471,709 -0.09(-0.88%)
Apr 12, 2017 10.24 10.24 10.12 10.12 283,966 -0.12(-1.16%)
Apr 11, 2017 10.15 10.24 10.12 10.24 428,538 +0.12(+1.18%)
Apr 10, 2017 10.00 10.17 9.973 10.12 392,522 +0.15(+1.49%)
Apr 07, 2017 9.973 10.09 9.943 9.973 287,363 +0.00(+0.00%)
Apr 06, 2017 9.973 10.00 9.854 9.973 217,815 +0.00(+0.00%)
Apr 05, 2017 10.12 10.12 9.943 9.973 249,812 -0.03(-0.30%)
Apr 04, 2017 9.734 10.03 9.734 10.00 352,932 +0.24(+2.44%)
Apr 03, 2017 9.943 9.943 9.734 9.764 199,894 -0.12(-1.20%)
Mar 31, 2017 9.794 9.913 9.764 9.883 403,814 +0.12(+1.22%)
Mar 30, 2017 9.794 9.883 9.705 9.764 379,314 -0.03(-0.30%)
Mar 29, 2017 9.764 9.883 9.764 9.794 180,627 -0.03(-0.30%)
Mar 28, 2017 9.675 9.824 9.675 9.824 328,501 +0.09(+0.92%)
Mar 27, 2017 9.705 9.854 9.648 9.734 186,867 -0.03(-0.30%)
Mar 24, 2017 9.913 10.00 9.734 9.764 307,743 -0.09(-0.91%)
Mar 23, 2017 9.645 9.889 9.586 9.854 221,332 +0.18(+1.85%)
Mar 22, 2017 9.615 9.794 9.556 9.675 223,712 +0.03(+0.31%)
Mar 21, 2017 9.883 9.883 9.615 9.645 275,765 -0.18(-1.82%)
Mar 20, 2017 9.854 9.913 9.779 9.824 246,051 +0.00(+0.00%)
Mar 17, 2017 9.913 10.00 9.794 9.824 308,169 -0.09(-0.90%)
Mar 16, 2017 9.973 10.00 9.883 9.913 221,845 -0.03(-0.30%)
Mar 15, 2017 9.854 9.952 9.824 9.943 283,746 +0.18(+1.83%)
Mar 14, 2017 9.824 9.886 9.660 9.764 307,157 -0.09(-0.91%)
Mar 13, 2017 9.943 10.00 9.749 9.854 637,660 -0.09(-0.90%)
Mar 10, 2017 9.675 9.973 9.675 9.943 603,705 +0.27(+2.77%)
Mar 09, 2017 9.734 9.734 9.556 9.675 328,729 -0.03(-0.31%)
Mar 08, 2017 9.675 9.764 9.645 9.705 432,235 +0.06(+0.62%)
Mar 07, 2017 9.645 9.764 9.615 9.645 295,630 +0.00(+0.00%)
Mar 06, 2017 9.496 9.675 9.467 9.645 490,574 +0.03(+0.31%)
Mar 03, 2017 9.645 9.734 9.526 9.615 551,666 -0.03(-0.31%)
Mar 02, 2017 9.883 10.00 9.639 9.645 757,543 -0.36(-3.57%)
Mar 01, 2017 9.973 10.00 9.854 10.00 392,489 +0.09(+0.90%)
Feb 28, 2017 9.824 9.913 9.675 9.913 427,730 +0.03(+0.30%)
Feb 27, 2017 9.943 9.943 9.824 9.883 282,171 -0.06(-0.60%)
Feb 24, 2017 9.913 9.943 9.764 9.943 430,300 +0.00(+0.00%)
Feb 23, 2017 10.00 10.03 9.883 9.943 437,652 -0.06(-0.60%)
Feb 22, 2017 9.883 10.08 9.883 10.00 378,328 +0.09(+0.90%)
Feb 21, 2017 9.883 10.00 9.824 9.913 545,317 +0.03(+0.30%)
Feb 17, 2017 9.883 9.883 9.883 0 -0.06(-0.60%)
Feb 16, 2017 9.973 10.04 9.913 9.943 364,324 -0.09(-0.89%)
Feb 15, 2017 10.06 10.09 9.943 10.03 366,771 -0.06(-0.59%)
Feb 14, 2017 10.03 10.12 10.00 10.09 381,158 -0.03(-0.29%)
Feb 13, 2017 10.12 10.24 10.09 10.12 408,332 -0.03(-0.29%)
Feb 10, 2017 10.15 10.23 9.976 10.15 842,373 -0.03(-0.29%)
Feb 09, 2017 10.24 10.27 10.17 10.18 318,390 -0.06(-0.58%)
Feb 08, 2017 10.24 10.33 10.18 10.24 326,622 -0.03(-0.29%)
Feb 07, 2017 10.30 10.39 10.27 10.27 235,562 -0.06(-0.58%)
Feb 06, 2017 10.57 10.59 10.28 10.33 316,453 -0.21(-1.98%)
Feb 03, 2017 10.30 10.58 10.30 10.54 323,062 +0.24(+2.31%)
Feb 02, 2017 10.33 10.36 10.24 10.30 280,249 -0.06(-0.57%)
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.