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, 2016
8.884
9.008
8.878
8.986
272,016
+0.07(+0.82%)
May 27, 2016
8.901
8.912
8.912
8.912
223,517
+0.02(+0.25%)
May 26, 2016
8.907
9.020
8.867
8.890
140,948
-0.08(-0.88%)
May 25, 2016
9.025
9.099
8.946
8.969
114,841
-0.06(-0.69%)
May 24, 2016
9.082
9.172
8.986
9.031
139,928
+0.07(+0.76%)
May 23, 2016
8.986
9.020
8.850
8.963
110,105
+0.04(+0.44%)
May 20, 2016
8.907
8.958
8.878
8.924
133,788
+0.03(+0.38%)
May 19, 2016
9.003
9.040
8.828
8.890
161,415
-0.06(-0.63%)
May 18, 2016
8.890
9.042
8.890
8.946
180,939
+0.00(+0.00%)
May 17, 2016
8.986
9.037
8.856
8.946
213,883
-0.04(-0.44%)
May 16, 2016
8.890
9.031
8.867
8.986
122,262
+0.11(+1.21%)
May 13, 2016
8.850
8.929
8.830
8.878
118,416
-0.03(-0.32%)
May 12, 2016
9.037
9.037
8.856
8.907
78,927
-0.02(-0.25%)
May 11, 2016
9.076
9.122
8.929
8.929
85,117
-0.14(-1.50%)
May 10, 2016
9.048
9.189
8.963
9.065
187,449
+0.11(+1.26%)
May 09, 2016
8.861
9.008
8.861
8.952
118,232
+0.06(+0.64%)
May 06, 2016
8.941
8.958
8.867
8.895
114,094
-0.01(-0.06%)
May 05, 2016
8.844
8.952
8.714
8.901
210,433
-0.02(-0.25%)
May 04, 2016
8.856
9.013
8.850
8.924
116,505
-0.07(-0.82%)
May 03, 2016
9.071
9.071
8.934
8.997
99,806
-0.08(-0.87%)
May 02, 2016
9.167
9.167
9.031
9.076
98,581
-0.02(-0.19%)
Apr 29, 2016
9.144
9.189
9.048
9.093
200,780
+0.02(+0.19%)
Apr 28, 2016
8.986
9.189
8.946
9.076
250,661
+0.07(+0.75%)
Apr 27, 2016
8.980
9.025
8.941
9.008
179,518
+0.05(+0.57%)
Apr 26, 2016
8.901
9.040
8.850
8.958
124,881
+0.04(+0.44%)
Apr 25, 2016
8.975
9.042
8.878
8.918
250,065
-0.08(-0.94%)
Apr 22, 2016
9.150
9.223
8.958
9.003
232,435
-0.11(-1.18%)
Apr 21, 2016
8.844
9.189
8.844
9.110
285,162
+0.20(+2.22%)
Apr 20, 2016
9.071
9.133
8.805
8.912
376,415
-0.21(-2.35%)
Apr 19, 2016
9.093
9.235
9.093
9.127
149,298
-0.03(-0.31%)
Apr 18, 2016
9.073
9.155
9.050
9.155
305,076
+0.09(+0.98%)
Apr 15, 2016
9.095
9.144
9.020
9.067
211,242
-0.05(-0.55%)
Apr 14, 2016
9.095
9.128
9.023
9.117
152,682
+0.07(+0.73%)
Apr 13, 2016
9.045
9.089
8.990
9.050
154,742
+0.04(+0.43%)
Apr 12, 2016
9.056
9.061
8.990
9.012
140,389
-0.01(-0.12%)
Apr 11, 2016
9.089
9.178
9.005
9.023
242,810
-0.02(-0.18%)
Apr 08, 2016
8.956
9.073
8.929
9.039
235,545
+0.11(+1.24%)
Apr 07, 2016
8.807
8.978
8.779
8.929
190,613
+0.09(+1.00%)
Apr 06, 2016
8.741
8.879
8.741
8.840
93,135
+0.08(+0.95%)
Apr 05, 2016
8.807
8.846
8.723
8.757
132,980
-0.06(-0.63%)
Apr 04, 2016
8.730
8.884
8.718
8.813
173,480
+0.08(+0.95%)
Apr 01, 2016
8.591
8.774
8.586
8.730
163,940
+0.07(+0.83%)
Mar 31, 2016
8.619
8.690
8.597
8.658
146,364
-0.02(-0.19%)
Mar 30, 2016
8.353
8.674
8.353
8.674
324,888
+0.32(+3.77%)
Mar 29, 2016
8.138
8.392
8.132
8.359
172,759
+0.17(+2.03%)
Mar 28, 2016
8.104
8.210
8.021
8.193
178,573
+0.04(+0.47%)
Mar 24, 2016
8.038
8.154
8.154
8.154
266,991
+0.11(+1.38%)
Mar 23, 2016
8.154
8.160
8.044
8.044
190,304
-0.09(-1.16%)
Mar 22, 2016
8.093
8.215
8.093
8.138
237,981
+0.05(+0.62%)
Mar 21, 2016
8.154
8.254
8.088
8.088
607,823
-0.03(-0.34%)
Mar 18, 2016
8.132
8.212
8.110
8.115
450,244
+0.00(+0.00%)
Mar 17, 2016
8.110
8.259
8.110
8.115
210,420
-0.02(-0.27%)
Mar 16, 2016
8.104
8.160
8.043
8.138
122,647
+0.01(+0.07%)
Mar 15, 2016
8.160
8.187
8.032
8.132
108,302
-0.01(-0.14%)
Mar 14, 2016
8.077
8.232
8.038
8.143
366,321
+0.03(+0.41%)
Mar 11, 2016
8.138
8.182
8.082
8.110
100,556
-0.01(-0.07%)
Mar 10, 2016
8.077
8.121
8.056
8.115
142,025
+0.06(+0.69%)
Mar 09, 2016
8.099
8.165
8.038
8.060
92,402
-0.07(-0.82%)
Mar 08, 2016
8.104
8.176
8.088
8.127
158,674
+0.01(+0.07%)
Mar 07, 2016
8.021
8.171
8.021
8.121
243,849
+0.07(+0.89%)
Mar 04, 2016
8.121
8.149
7.999
8.049
268,326
-0.07(-0.89%)
Mar 03, 2016
8.160
8.165
8.027
8.121
141,102
-0.01(-0.14%)
Mar 02, 2016
8.132
8.171
7.750
8.132
445,614
-0.06(-0.68%)
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
.