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
)
22.76
+0.18 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
8.774
9.008
9.008
9.008
321,635
+0.30(+3.42%)
Dec 30, 2013
8.917
8.962
8.710
8.710
336,242
-0.16(-1.81%)
Dec 27, 2013
8.646
8.907
8.646
8.871
287,022
+0.27(+3.09%)
Dec 26, 2013
8.641
8.664
8.582
8.604
180,266
+0.01(+0.16%)
Dec 24, 2013
8.540
8.637
8.526
8.591
77,327
+0.02(+0.27%)
Dec 23, 2013
8.582
8.664
8.548
8.568
329,123
-0.01(-0.16%)
Dec 20, 2013
8.600
8.686
8.531
8.582
263,621
+0.00(+0.05%)
Dec 19, 2013
8.641
8.646
8.577
8.577
142,498
-0.07(-0.80%)
Dec 18, 2013
8.604
8.696
8.591
8.646
171,166
+0.03(+0.37%)
Dec 17, 2013
8.696
8.696
8.604
8.614
171,236
-0.04(-0.48%)
Dec 16, 2013
8.696
8.710
8.614
8.655
145,934
+0.01(+0.16%)
Dec 13, 2013
8.572
8.705
8.540
8.641
225,434
+0.06(+0.75%)
Dec 12, 2013
8.586
8.632
8.554
8.577
142,400
-0.03(-0.32%)
Dec 11, 2013
8.705
8.728
8.508
8.604
195,674
-0.13(-1.52%)
Dec 10, 2013
8.641
8.747
8.540
8.738
261,156
+0.10(+1.17%)
Dec 09, 2013
8.825
8.825
8.570
8.637
205,690
-0.15(-1.72%)
Dec 06, 2013
8.760
8.811
8.719
8.788
136,483
+0.07(+0.79%)
Dec 05, 2013
8.779
8.811
8.673
8.719
86,455
-0.05(-0.58%)
Dec 04, 2013
8.719
8.825
8.641
8.770
142,879
+0.02(+0.21%)
Dec 03, 2013
8.705
8.774
8.705
8.751
145,921
-0.01(-0.16%)
Dec 02, 2013
8.738
8.797
8.719
8.765
150,321
+0.00(+0.05%)
Nov 29, 2013
8.719
8.765
8.705
8.760
85,819
+0.04(+0.47%)
Nov 27, 2013
8.696
8.719
8.662
8.719
121,321
+0.03(+0.37%)
Nov 26, 2013
8.673
8.692
8.650
8.687
149,076
+0.01(+0.16%)
Nov 25, 2013
8.719
8.719
8.627
8.673
198,331
-0.01(-0.11%)
Nov 22, 2013
8.531
8.682
8.531
8.682
226,239
+0.15(+1.72%)
Nov 21, 2013
8.508
8.554
8.444
8.536
110,201
+0.07(+0.81%)
Nov 20, 2013
8.490
8.577
8.269
8.467
220,222
+0.03(+0.33%)
Nov 19, 2013
8.467
8.467
8.389
8.439
202,497
-0.03(-0.33%)
Nov 18, 2013
8.503
8.503
8.430
8.467
175,681
-0.01(-0.11%)
Nov 15, 2013
8.508
8.522
8.444
8.476
132,443
-0.00(-0.05%)
Nov 14, 2013
8.448
8.577
8.361
8.481
179,288
+0.00(+0.00%)
Nov 12, 2013
8.591
8.623
8.444
8.481
241,139
-0.14(-1.60%)
Nov 11, 2013
8.637
8.682
8.554
8.618
175,594
-0.05(-0.58%)
Nov 08, 2013
8.490
8.673
8.453
8.669
245,467
+0.21(+2.44%)
Nov 07, 2013
8.531
8.604
8.269
8.462
371,689
-0.08(-0.97%)
Nov 06, 2013
8.591
8.669
8.494
8.545
191,844
-0.03(-0.37%)
Nov 05, 2013
8.705
8.705
8.577
8.577
181,493
-0.14(-1.58%)
Nov 04, 2013
8.719
8.793
8.623
8.715
198,976
-0.00(-0.05%)
Nov 01, 2013
8.797
8.798
8.627
8.719
300,511
-0.08(-0.94%)
Oct 31, 2013
8.834
8.921
8.765
8.802
382,764
-0.01(-0.10%)
Oct 30, 2013
8.838
8.846
8.742
8.811
335,085
+0.00(+0.05%)
Oct 29, 2013
8.783
8.838
8.719
8.806
240,952
+0.08(+0.95%)
Oct 28, 2013
8.765
8.802
8.687
8.724
224,757
-0.06(-0.73%)
Oct 25, 2013
8.816
8.930
8.738
8.788
316,824
+0.02(+0.26%)
Oct 24, 2013
8.806
8.815
8.683
8.765
437,647
-0.04(-0.47%)
Oct 23, 2013
8.682
8.811
8.609
8.806
481,623
+0.05(+0.52%)
Oct 22, 2013
8.526
8.783
8.322
8.760
695,132
+0.27(+3.13%)
Oct 21, 2013
8.490
8.586
8.380
8.494
710,359
-0.04(-0.43%)
Oct 18, 2013
8.400
8.554
8.343
8.531
593,698
+0.19(+2.32%)
Oct 17, 2013
8.261
8.441
8.261
8.337
455,227
+0.07(+0.87%)
Oct 16, 2013
8.207
8.279
8.193
8.265
261,454
+0.10(+1.21%)
Oct 15, 2013
8.144
8.207
8.117
8.166
191,029
+0.03(+0.33%)
Oct 14, 2013
8.063
8.144
7.937
8.139
181,773
+0.07(+0.89%)
Oct 11, 2013
8.049
8.121
8.013
8.067
227,852
+0.03(+0.39%)
Oct 10, 2013
7.941
8.067
7.865
8.036
177,566
+0.19(+2.47%)
Oct 09, 2013
7.856
7.932
7.640
7.842
238,150
-0.02(-0.29%)
Oct 08, 2013
7.905
7.946
7.865
7.865
187,775
-0.04(-0.51%)
Oct 07, 2013
7.869
7.935
7.869
7.905
128,589
+0.02(+0.23%)
Oct 04, 2013
7.878
7.923
7.869
7.887
157,641
+0.01(+0.11%)
Oct 03, 2013
7.896
7.923
7.856
7.878
164,483
-0.04(-0.46%)
Oct 02, 2013
7.991
8.018
7.901
7.914
185,514
-0.10(-1.29%)
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
.