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
)
22.46
+0.35 (+1.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2014
8.003
8.057
8.057
8.057
582,037
-0.00(-0.06%)
Dec 30, 2014
8.023
8.107
7.958
8.062
640,550
+0.00(+0.00%)
Dec 29, 2014
8.038
8.097
7.953
8.062
631,408
+0.02(+0.31%)
Dec 26, 2014
7.934
8.053
7.934
8.038
444,998
+0.11(+1.38%)
Dec 24, 2014
7.909
7.929
7.929
7.929
489,266
-0.05(-0.68%)
Dec 23, 2014
8.003
8.036
7.919
7.983
620,515
+0.00(+0.00%)
Dec 22, 2014
8.102
8.172
7.904
7.983
970,651
-0.12(-1.53%)
Dec 19, 2014
7.810
8.107
7.785
8.107
674,839
+0.23(+2.89%)
Dec 18, 2014
8.107
8.167
7.805
7.879
1,212,957
-0.12(-1.55%)
Dec 17, 2014
7.948
8.013
7.611
8.003
975,824
+0.05(+0.69%)
Dec 16, 2014
8.057
8.072
7.948
7.948
682,024
-0.14(-1.78%)
Dec 15, 2014
8.082
8.142
8.057
8.092
424,712
+0.01(+0.18%)
Dec 12, 2014
8.360
8.504
8.062
8.077
700,976
-0.35(-4.18%)
Dec 11, 2014
8.414
8.529
8.405
8.429
589,415
-0.01(-0.12%)
Dec 10, 2014
8.469
8.548
8.385
8.439
676,129
-0.06(-0.70%)
Dec 09, 2014
8.469
8.543
8.429
8.499
337,124
-0.02(-0.29%)
Dec 08, 2014
8.553
8.573
8.434
8.524
496,252
-0.08(-0.92%)
Dec 05, 2014
8.588
8.648
8.529
8.603
539,911
+0.05(+0.58%)
Dec 04, 2014
8.509
8.563
8.479
8.553
367,087
+0.00(+0.00%)
Dec 03, 2014
8.712
8.712
8.509
8.553
619,406
-0.08(-0.98%)
Dec 02, 2014
8.578
8.672
8.548
8.638
689,946
+0.04(+0.52%)
Dec 01, 2014
8.603
8.603
8.405
8.593
507,429
-0.01(-0.12%)
Nov 28, 2014
8.603
8.616
8.504
8.603
559,010
+0.03(+0.35%)
Nov 26, 2014
8.489
8.573
8.573
8.573
826,066
+0.08(+0.93%)
Nov 25, 2014
8.335
8.548
8.335
8.494
725,199
-0.01(-0.17%)
Nov 24, 2014
8.429
8.524
8.385
8.509
542,503
+0.08(+0.94%)
Nov 21, 2014
8.330
8.444
8.246
8.429
829,672
+0.10(+1.25%)
Nov 20, 2014
8.191
8.365
8.191
8.325
653,852
+0.07(+0.84%)
Nov 19, 2014
8.365
8.449
8.251
8.256
742,483
-0.16(-1.94%)
Nov 18, 2014
8.226
8.419
7.973
8.419
1,991,561
+0.07(+0.89%)
Nov 17, 2014
8.355
8.429
8.335
8.345
752,099
-0.08(-1.00%)
Nov 14, 2014
8.439
8.454
8.320
8.429
1,118,307
-0.03(-0.35%)
Nov 13, 2014
8.454
8.524
8.434
8.459
907,863
-0.05(-0.64%)
Nov 12, 2014
8.519
8.533
8.405
8.514
1,505,323
+0.00(+0.06%)
Nov 11, 2014
8.365
8.509
8.281
8.509
7,874,009
-0.57(-6.23%)
Nov 10, 2014
9.094
9.114
8.985
9.074
169,012
+0.01(+0.11%)
Nov 07, 2014
9.049
9.119
8.995
9.064
85,111
-0.01(-0.11%)
Nov 06, 2014
8.886
9.160
8.886
9.074
128,128
-0.00(-0.05%)
Nov 05, 2014
9.148
9.148
9.000
9.079
121,259
-0.06(-0.70%)
Nov 04, 2014
9.094
9.148
9.054
9.143
131,880
+0.07(+0.77%)
Nov 03, 2014
9.133
9.215
9.069
9.074
107,073
-0.07(-0.81%)
Oct 31, 2014
9.059
9.173
8.980
9.148
252,097
+0.12(+1.37%)
Oct 30, 2014
9.009
9.094
8.910
9.024
184,257
+0.06(+0.72%)
Oct 29, 2014
8.801
8.975
8.801
8.960
151,327
+0.14(+1.57%)
Oct 28, 2014
8.826
8.871
8.786
8.821
107,848
+0.02(+0.28%)
Oct 27, 2014
8.826
8.801
8.801
8.796
172,858
-0.00(-0.06%)
Oct 24, 2014
8.881
8.886
8.771
8.801
131,085
-0.05(-0.56%)
Oct 23, 2014
8.925
8.960
8.842
8.851
245,286
-0.06(-0.72%)
Oct 22, 2014
9.014
9.019
8.881
8.915
270,345
-0.09(-1.05%)
Oct 21, 2014
8.905
9.029
8.846
9.009
222,699
+0.10(+1.17%)
Oct 20, 2014
8.706
8.925
8.696
8.905
272,134
+0.21(+2.40%)
Oct 17, 2014
8.750
8.831
8.672
8.696
238,234
+0.02(+0.28%)
Oct 16, 2014
8.371
8.707
8.341
8.672
178,969
+0.26(+3.12%)
Oct 15, 2014
8.507
8.589
8.288
8.410
593,722
-0.13(-1.48%)
Oct 14, 2014
8.497
8.633
8.434
8.536
311,316
-0.04(-0.51%)
Oct 13, 2014
8.730
8.745
8.521
8.580
338,633
-0.12(-1.40%)
Oct 10, 2014
8.653
8.735
8.594
8.701
252,065
+0.10(+1.13%)
Oct 09, 2014
8.580
8.677
8.580
8.604
352,167
-0.06(-0.67%)
Oct 08, 2014
8.599
8.691
8.516
8.662
160,820
+0.08(+0.96%)
Oct 07, 2014
8.570
8.648
8.531
8.580
115,554
-0.05(-0.62%)
Oct 06, 2014
8.813
8.813
8.614
8.633
135,671
-0.06(-0.67%)
Oct 03, 2014
8.589
8.716
8.560
8.691
115,764
+0.13(+1.48%)
Oct 02, 2014
8.521
8.604
8.429
8.565
180,581
+0.04(+0.51%)
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
.