Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Compass Diversified Holdings
(NY:
CODI
)
22.28
+0.12 (+0.54%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
5.857
5.915
5.767
5.906
454,409
+0.04(+0.69%)
May 30, 2012
5.857
5.917
5.830
5.866
425,483
-0.05(-0.76%)
May 29, 2012
5.938
5.947
5.852
5.911
310,969
+0.00(+0.08%)
May 25, 2012
5.920
5.942
5.866
5.906
342,165
-0.01(-0.23%)
May 24, 2012
5.897
5.920
5.848
5.920
458,381
+0.09(+1.47%)
May 23, 2012
5.672
5.852
5.632
5.834
603,610
+0.09(+1.57%)
May 22, 2012
5.717
5.780
5.636
5.744
657,310
+0.05(+0.87%)
May 21, 2012
5.515
5.731
5.515
5.695
636,203
+0.22(+3.94%)
May 18, 2012
5.542
5.632
5.465
5.479
1,021,326
-0.05(-0.98%)
May 17, 2012
5.636
5.686
5.510
5.533
724,569
-0.10(-1.84%)
May 16, 2012
5.749
5.857
5.636
5.636
689,252
-0.04(-0.71%)
May 15, 2012
5.650
5.753
5.614
5.677
761,056
+0.00(+0.08%)
May 14, 2012
5.762
5.794
5.645
5.672
671,166
-0.15(-2.55%)
May 11, 2012
5.776
5.888
5.767
5.821
653,776
-0.02(-0.39%)
May 10, 2012
6.096
6.096
5.767
5.843
1,433,549
-0.18(-3.06%)
May 09, 2012
6.118
6.123
5.852
6.028
1,208,031
-0.13(-2.12%)
May 08, 2012
6.186
6.231
6.141
6.159
543,643
-0.06(-0.94%)
May 07, 2012
6.195
6.294
6.005
6.217
803,196
-0.02(-0.36%)
May 04, 2012
6.307
6.325
6.163
6.240
755,354
-0.07(-1.14%)
May 03, 2012
6.442
6.451
6.289
6.312
643,687
-0.13(-2.03%)
May 02, 2012
6.559
6.622
6.438
6.442
786,998
-0.18(-2.65%)
May 01, 2012
6.600
6.730
6.555
6.618
547,140
+0.01(+0.14%)
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%)
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
.