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
)
22.16
-0.18 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015
8.317
8.383
8.246
8.362
252,451
+0.07(+0.86%)
Feb 26, 2015
8.342
8.408
8.246
8.291
152,345
-0.06(-0.73%)
Feb 25, 2015
8.443
8.459
8.261
8.352
179,158
-0.09(-1.08%)
Feb 24, 2015
8.448
8.459
8.367
8.443
234,507
+0.00(+0.00%)
Feb 23, 2015
8.332
8.443
8.273
8.443
245,983
+0.10(+1.22%)
Feb 20, 2015
8.352
8.352
8.236
8.342
255,517
-0.01(-0.12%)
Feb 19, 2015
8.377
8.377
8.256
8.352
236,482
+0.06(+0.67%)
Feb 18, 2015
8.296
8.374
8.246
8.296
175,070
-0.07(-0.79%)
Feb 17, 2015
8.423
8.456
8.281
8.362
287,467
-0.06(-0.66%)
Feb 13, 2015
8.342
8.418
8.418
8.418
282,358
+0.02(+0.18%)
Feb 12, 2015
8.190
8.464
8.190
8.403
260,981
+0.13(+1.53%)
Feb 11, 2015
8.271
8.347
8.134
8.276
401,857
-0.01(-0.12%)
Feb 10, 2015
8.347
8.347
8.190
8.286
244,535
+0.00(+0.00%)
Feb 09, 2015
8.398
8.398
8.261
8.286
228,456
-0.11(-1.33%)
Feb 06, 2015
8.428
8.464
8.367
8.398
247,532
-0.06(-0.72%)
Feb 05, 2015
8.494
8.494
8.377
8.459
205,549
+0.04(+0.48%)
Feb 04, 2015
8.540
8.540
8.347
8.418
191,587
-0.15(-1.77%)
Feb 03, 2015
8.362
8.570
8.362
8.570
803,424
+0.19(+2.30%)
Feb 02, 2015
8.215
8.443
8.190
8.377
327,330
+0.17(+2.04%)
Jan 30, 2015
8.236
8.246
8.190
8.210
258,738
-0.05(-0.55%)
Jan 29, 2015
8.362
8.447
8.220
8.256
369,688
-0.02(-0.24%)
Jan 28, 2015
8.377
8.403
8.210
8.276
254,598
-0.09(-1.03%)
Jan 27, 2015
8.383
8.418
8.342
8.362
219,367
-0.06(-0.72%)
Jan 26, 2015
8.443
8.458
8.322
8.423
253,747
+0.10(+1.22%)
Jan 23, 2015
8.438
8.479
8.271
8.322
221,648
-0.16(-1.85%)
Jan 22, 2015
8.306
8.540
8.276
8.479
402,573
+0.15(+1.76%)
Jan 21, 2015
8.296
8.352
8.180
8.332
367,133
+0.06(+0.74%)
Jan 20, 2015
8.352
8.352
8.118
8.271
437,342
+0.02(+0.18%)
Jan 16, 2015
8.256
8.350
8.181
8.256
392,240
-0.02(-0.30%)
Jan 15, 2015
8.395
8.414
8.281
8.281
352,120
-0.09(-1.07%)
Jan 14, 2015
8.295
8.405
8.281
8.370
373,688
-0.02(-0.30%)
Jan 13, 2015
8.464
8.479
8.355
8.395
467,229
-0.03(-0.41%)
Jan 12, 2015
8.385
8.429
8.263
8.429
403,011
+0.04(+0.47%)
Jan 09, 2015
8.305
8.419
8.256
8.390
315,213
+0.09(+1.08%)
Jan 08, 2015
8.226
8.340
8.196
8.300
367,722
+0.14(+1.70%)
Jan 07, 2015
8.127
8.241
8.126
8.162
570,042
+0.09(+1.11%)
Jan 06, 2015
8.048
8.122
7.948
8.072
961,031
+0.06(+0.80%)
Jan 05, 2015
7.988
8.082
7.983
8.008
463,740
-0.04(-0.55%)
Jan 02, 2015
8.072
8.127
7.958
8.053
280,485
-0.00(-0.06%)
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%)
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
.