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
)
22.11
-0.33 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2015
8.518
8.583
8.583
8.583
134,042
-0.01(-0.13%)
Dec 30, 2015
8.658
8.707
8.556
8.593
179,173
-0.06(-0.69%)
Dec 29, 2015
8.512
8.723
8.512
8.653
141,802
+0.10(+1.20%)
Dec 28, 2015
8.604
8.694
8.512
8.550
180,830
-0.14(-1.55%)
Dec 24, 2015
8.685
8.685
8.685
8.685
88,312
+0.01(+0.12%)
Dec 23, 2015
8.572
8.691
8.562
8.674
156,804
+0.11(+1.32%)
Dec 22, 2015
8.426
8.631
8.399
8.561
358,351
+0.19(+2.26%)
Dec 21, 2015
8.345
8.388
8.291
8.372
204,922
-0.01(-0.06%)
Dec 18, 2015
8.388
8.448
8.259
8.377
155,167
-0.06(-0.70%)
Dec 17, 2015
8.491
8.491
8.328
8.437
223,518
+0.00(+0.00%)
Dec 16, 2015
8.356
8.520
8.356
8.437
164,065
+0.16(+1.96%)
Dec 15, 2015
8.156
8.399
8.156
8.275
307,439
+0.09(+1.12%)
Dec 14, 2015
8.421
8.464
8.156
8.183
679,536
-0.28(-3.32%)
Dec 11, 2015
8.421
8.518
8.161
8.464
469,224
+0.04(+0.51%)
Dec 10, 2015
8.485
8.534
8.399
8.421
101,489
-0.04(-0.51%)
Dec 09, 2015
8.599
8.637
8.442
8.464
196,811
-0.12(-1.45%)
Dec 08, 2015
8.642
8.696
8.512
8.588
147,484
-0.09(-1.06%)
Dec 07, 2015
8.588
8.750
8.588
8.680
300,593
+0.05(+0.56%)
Dec 04, 2015
8.502
8.664
8.502
8.631
129,916
+0.11(+1.33%)
Dec 03, 2015
8.583
8.599
8.421
8.518
250,432
-0.02(-0.19%)
Dec 02, 2015
8.610
8.610
8.512
8.534
184,631
-0.09(-1.00%)
Dec 01, 2015
8.734
8.734
8.594
8.620
165,135
-0.03(-0.37%)
Nov 30, 2015
8.750
8.772
8.642
8.653
151,707
-0.11(-1.29%)
Nov 27, 2015
8.761
8.772
8.719
8.766
50,684
+0.03(+0.31%)
Nov 25, 2015
8.750
8.739
8.739
8.739
115,343
-0.02(-0.19%)
Nov 24, 2015
8.712
8.807
8.593
8.755
165,135
+0.11(+1.31%)
Nov 23, 2015
8.529
8.642
8.507
8.642
139,408
+0.10(+1.14%)
Nov 20, 2015
8.561
8.588
8.453
8.545
303,122
-0.01(-0.13%)
Nov 19, 2015
8.610
8.637
8.507
8.556
156,361
-0.05(-0.56%)
Nov 18, 2015
8.674
8.674
8.529
8.604
128,808
-0.01(-0.06%)
Nov 17, 2015
8.642
8.658
8.524
8.610
167,614
-0.02(-0.25%)
Nov 16, 2015
8.642
8.701
8.469
8.631
384,695
-0.02(-0.25%)
Nov 13, 2015
8.669
8.712
8.615
8.653
291,045
+0.00(+0.00%)
Nov 12, 2015
8.772
8.772
8.642
8.653
181,648
-0.11(-1.29%)
Nov 11, 2015
8.718
8.812
8.701
8.766
194,689
+0.08(+0.93%)
Nov 10, 2015
8.739
8.818
8.642
8.685
196,572
-0.12(-1.41%)
Nov 09, 2015
8.777
8.826
8.728
8.809
188,450
+0.08(+0.87%)
Nov 06, 2015
8.701
8.766
8.642
8.734
229,681
+0.03(+0.31%)
Nov 05, 2015
8.669
8.778
8.642
8.707
387,615
+0.01(+0.12%)
Nov 04, 2015
8.707
8.815
8.647
8.696
316,272
-0.01(-0.12%)
Nov 03, 2015
8.750
8.755
8.674
8.707
237,287
-0.05(-0.56%)
Nov 02, 2015
8.885
8.912
8.707
8.755
378,521
-0.13(-1.46%)
Oct 30, 2015
9.015
9.025
8.815
8.885
211,889
-0.11(-1.20%)
Oct 29, 2015
9.042
9.085
8.907
8.993
166,141
+0.01(+0.12%)
Oct 28, 2015
8.971
8.982
8.853
8.982
305,758
+0.01(+0.12%)
Oct 27, 2015
8.863
9.128
8.863
8.971
246,235
-0.05(-0.54%)
Oct 26, 2015
8.939
9.020
8.907
9.020
150,646
+0.11(+1.21%)
Oct 23, 2015
8.966
9.055
8.853
8.912
119,183
-0.05(-0.54%)
Oct 22, 2015
8.928
8.988
8.858
8.961
111,942
+0.11(+1.22%)
Oct 21, 2015
8.950
9.001
8.836
8.853
154,332
-0.09(-1.03%)
Oct 20, 2015
9.042
9.042
8.912
8.944
217,399
-0.03(-0.30%)
Oct 19, 2015
8.945
9.024
8.929
8.971
237,934
+0.02(+0.18%)
Oct 16, 2015
9.046
9.061
8.919
8.956
193,100
-0.10(-1.05%)
Oct 15, 2015
8.929
9.051
8.871
9.051
164,142
+0.18(+2.03%)
Oct 14, 2015
9.008
9.008
8.839
8.871
102,266
-0.09(-1.00%)
Oct 13, 2015
9.019
9.088
8.934
8.961
104,430
-0.12(-1.28%)
Oct 12, 2015
9.008
9.120
8.934
9.077
635,709
+0.11(+1.18%)
Oct 09, 2015
8.908
8.998
8.855
8.971
266,080
+0.10(+1.07%)
Oct 08, 2015
8.686
8.882
8.670
8.876
349,240
+0.19(+2.19%)
Oct 07, 2015
8.586
8.723
8.559
8.686
220,819
+0.11(+1.23%)
Oct 06, 2015
8.469
8.607
8.464
8.580
342,124
+0.10(+1.12%)
Oct 05, 2015
8.438
8.554
8.438
8.485
197,245
+0.05(+0.56%)
Oct 02, 2015
8.459
8.512
8.369
8.438
173,396
-0.02(-0.25%)
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
.