Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Compass Diversified Holdings (NY: CODI )

22.63 +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 22.50 22.93 22.38 22.63 116,094 +0.13(+0.58%)
Feb 22, 2024 22.59 22.78 22.38 22.50 224,290 -0.16(-0.71%)
Feb 21, 2024 22.63 22.78 22.48 22.66 128,282 -0.11(-0.48%)
Feb 20, 2024 22.66 23.00 22.63 22.77 142,613 -0.25(-1.09%)
Feb 16, 2024 23.00 23.23 22.89 23.02 200,638 -0.18(-0.78%)
Feb 15, 2024 22.44 23.23 22.44 23.20 204,570 +0.92(+4.13%)
Feb 14, 2024 22.21 22.42 21.94 22.28 171,696 +0.30(+1.36%)
Feb 13, 2024 22.37 22.61 21.79 21.98 285,169 -0.94(-4.10%)
Feb 12, 2024 22.48 22.98 22.48 22.92 225,833 +0.42(+1.87%)
Feb 09, 2024 22.02 22.53 21.95 22.50 174,181 +0.49(+2.23%)
Feb 08, 2024 21.60 22.21 21.45 22.01 535,972 +0.42(+1.95%)
Feb 07, 2024 21.76 21.76 21.40 21.59 134,410 -0.06(-0.28%)
Feb 06, 2024 21.75 21.99 21.60 21.65 177,612 -0.11(-0.51%)
Feb 05, 2024 21.97 21.97 21.53 21.76 118,266 -0.49(-2.20%)
Feb 02, 2024 22.27 22.54 22.12 22.25 139,701 -0.06(-0.27%)
Feb 01, 2024 22.26 22.37 21.83 22.31 129,044 +0.22(+1.00%)
Jan 31, 2024 22.53 22.66 22.05 22.09 211,585 -0.51(-2.26%)
Jan 30, 2024 22.85 22.97 22.58 22.60 127,835 -0.39(-1.70%)
Jan 29, 2024 23.20 23.27 22.70 22.99 144,410 +0.15(+0.66%)
Jan 26, 2024 23.04 23.22 22.74 22.84 206,969 -0.17(-0.74%)
Jan 25, 2024 22.35 23.17 22.19 23.01 590,372 +0.96(+4.35%)
Jan 24, 2024 22.69 22.69 21.79 22.05 293,291 -0.44(-1.96%)
Jan 23, 2024 22.52 22.69 22.34 22.49 172,770 +0.11(+0.49%)
Jan 22, 2024 21.76 22.41 21.76 22.38 284,047 +0.81(+3.76%)
Jan 19, 2024 21.63 21.63 21.15 21.57 166,988 +0.12(+0.56%)
Jan 18, 2024 21.42 21.53 21.28 21.45 218,573 +0.11(+0.52%)
Jan 17, 2024 20.98 21.37 20.87 21.34 252,399 -0.03(-0.14%)
Jan 16, 2024 21.46 21.66 21.27 21.37 257,226 -0.15(-0.69%)
Jan 12, 2024 21.91 21.93 21.40 21.52 184,887 -0.12(-0.55%)
Jan 11, 2024 21.87 21.98 21.37 21.64 185,197 -0.38(-1.71%)
Jan 10, 2024 21.84 22.13 21.84 22.01 239,121 +0.07(+0.32%)
Jan 09, 2024 21.90 22.01 21.79 21.94 133,249 -0.24(-1.07%)
Jan 08, 2024 21.84 22.22 21.79 22.18 161,236 +0.34(+1.54%)
Jan 05, 2024 21.84 22.20 21.82 21.84 193,767 -0.02(-0.09%)
Jan 04, 2024 21.84 22.01 21.75 21.86 129,907 -0.04(-0.18%)
Jan 03, 2024 22.06 22.20 21.75 21.90 189,635 -0.46(-2.08%)
Jan 02, 2024 21.97 22.54 21.97 22.37 172,862 +0.18(+0.80%)
Dec 29, 2023 22.26 22.43 22.05 22.19 213,870 -0.20(-0.88%)
Dec 28, 2023 22.51 22.67 22.29 22.39 263,615 -0.21(-0.92%)
Dec 27, 2023 22.47 22.62 22.34 22.60 114,465 +0.18(+0.79%)
Dec 26, 2023 22.04 22.45 21.89 22.42 130,300 +0.38(+1.70%)
Dec 22, 2023 21.75 22.12 21.69 22.04 201,587 +0.30(+1.36%)
Dec 21, 2023 21.18 21.80 21.02 21.75 174,729 +0.40(+1.85%)
Dec 20, 2023 21.31 21.92 21.21 21.35 196,966 -0.02(-0.09%)
Dec 19, 2023 21.18 21.62 21.18 21.37 170,906 +0.24(+1.12%)
Dec 18, 2023 21.15 21.50 21.04 21.13 207,832 -0.11(-0.51%)
Dec 15, 2023 21.60 21.60 21.10 21.24 431,986 -0.26(-1.20%)
Dec 14, 2023 21.22 21.58 21.17 21.50 187,428 +0.49(+2.35%)
Dec 13, 2023 20.58 21.01 20.16 21.00 219,849 +0.36(+1.72%)
Dec 12, 2023 20.82 20.82 20.53 20.65 119,953 -0.29(-1.37%)
Dec 11, 2023 20.44 20.95 20.44 20.94 209,035 +0.41(+1.97%)
Dec 08, 2023 20.46 20.73 20.46 20.53 142,063 +0.06(+0.29%)
Dec 07, 2023 20.26 20.56 20.23 20.47 131,316 +0.18(+0.88%)
Dec 06, 2023 20.47 20.68 20.27 20.29 108,448 -0.01(-0.05%)
Dec 05, 2023 20.42 20.45 20.23 20.30 109,285 -0.14(-0.68%)
Dec 04, 2023 20.28 20.64 20.28 20.44 111,870 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.