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 (%)
Mar 31, 2011
6.501
6.636
6.487
6.636
400,880
+0.10(+1.59%)
Mar 30, 2011
6.532
6.532
6.532
6.532
593,143
-0.02(-0.27%)
Mar 29, 2011
6.528
6.568
6.483
6.550
541,060
+0.02(+0.34%)
Mar 28, 2011
6.645
6.645
6.528
6.528
722,258
-0.11(-1.69%)
Mar 25, 2011
6.649
6.735
6.582
6.640
951,106
-0.23(-3.34%)
Mar 24, 2011
6.865
6.883
6.775
6.870
1,091,859
+0.04(+0.53%)
Mar 23, 2011
6.825
6.879
6.757
6.834
757,053
+0.02(+0.26%)
Mar 22, 2011
6.811
6.847
6.780
6.816
562,704
+0.02(+0.26%)
Mar 21, 2011
6.780
6.802
6.748
6.798
1,150,357
+0.16(+2.37%)
Mar 18, 2011
6.627
6.640
6.334
6.640
2,602,458
-0.02(-0.27%)
Mar 17, 2011
6.897
6.915
6.604
6.658
1,075,639
-0.12(-1.73%)
Mar 16, 2011
6.829
6.843
6.726
6.775
760,067
-0.06(-0.92%)
Mar 15, 2011
6.834
6.865
6.807
6.838
699,117
-0.01(-0.13%)
Mar 14, 2011
6.820
6.933
6.762
6.847
889,429
-0.04(-0.52%)
Mar 11, 2011
6.766
6.933
6.694
6.883
995,199
+0.11(+1.59%)
Mar 10, 2011
6.793
6.793
6.307
6.775
2,665,763
-0.19(-2.78%)
Mar 09, 2011
7.059
7.090
6.965
6.969
468,654
-0.09(-1.21%)
Mar 08, 2011
6.951
7.117
6.933
7.054
727,347
+0.11(+1.56%)
Mar 07, 2011
7.225
7.225
6.901
6.946
1,099,098
-0.26(-3.56%)
Mar 04, 2011
7.293
7.316
7.108
7.203
411,274
-0.10(-1.42%)
Mar 03, 2011
7.171
7.361
7.171
7.307
440,388
+0.20(+2.79%)
Mar 02, 2011
7.171
7.176
6.973
7.108
803,198
-0.05(-0.63%)
Mar 01, 2011
7.356
7.415
7.144
7.153
703,464
-0.14(-1.97%)
Feb 28, 2011
7.248
7.352
7.234
7.298
635,812
+0.06(+0.81%)
Feb 25, 2011
7.126
7.248
7.068
7.239
607,521
+0.14(+1.90%)
Feb 24, 2011
6.991
7.131
6.960
7.104
1,063,157
+0.11(+1.61%)
Feb 23, 2011
7.388
7.415
6.775
6.991
1,774,134
-0.37(-5.07%)
Feb 22, 2011
7.460
7.653
7.347
7.365
1,286,827
-0.16(-2.15%)
Feb 18, 2011
7.725
7.766
7.266
7.527
3,920,060
-0.59(-7.21%)
Feb 17, 2011
8.108
8.130
8.067
8.112
254,927
+0.00(+0.06%)
Feb 16, 2011
8.054
8.108
8.018
8.108
257,877
+0.07(+0.84%)
Feb 15, 2011
8.058
8.076
8.013
8.040
203,349
-0.04(-0.50%)
Feb 14, 2011
8.085
8.126
8.045
8.081
386,684
+0.02(+0.28%)
Feb 11, 2011
7.937
8.058
7.883
8.058
281,303
+0.11(+1.42%)
Feb 10, 2011
7.950
8.036
7.874
7.946
321,738
-0.06(-0.73%)
Feb 09, 2011
8.054
8.103
7.959
8.004
230,151
-0.06(-0.73%)
Feb 08, 2011
8.018
8.072
7.941
8.063
367,361
+0.04(+0.50%)
Feb 07, 2011
7.937
8.063
7.878
8.022
335,454
+0.09(+1.08%)
Feb 04, 2011
7.905
7.964
7.842
7.937
322,915
+0.03(+0.34%)
Feb 03, 2011
7.991
8.081
7.905
7.910
310,855
-0.10(-1.29%)
Feb 02, 2011
7.914
8.031
7.914
8.013
293,991
+0.07(+0.91%)
Feb 01, 2011
7.788
7.959
7.775
7.941
338,528
+0.17(+2.14%)
Jan 31, 2011
7.743
7.820
7.658
7.775
488,055
+0.05(+0.70%)
Jan 28, 2011
7.950
8.004
7.716
7.721
451,957
-0.20(-2.50%)
Jan 27, 2011
7.910
7.946
7.833
7.919
379,078
+0.01(+0.11%)
Jan 26, 2011
7.874
8.036
7.816
7.910
435,708
+0.07(+0.86%)
Jan 25, 2011
7.856
7.865
7.752
7.842
363,196
-0.03(-0.34%)
Jan 24, 2011
7.829
7.928
7.829
7.869
295,208
+0.07(+0.92%)
Jan 21, 2011
7.797
7.874
7.752
7.797
531,344
+0.06(+0.76%)
Jan 20, 2011
7.896
7.919
7.734
7.739
512,121
-0.18(-2.22%)
Jan 19, 2011
8.157
8.166
7.878
7.914
615,229
-0.37(-4.51%)
Jan 18, 2011
8.351
8.364
8.261
8.288
786,690
-0.04(-0.49%)
Jan 14, 2011
8.265
8.328
8.183
8.328
380,893
+0.05(+0.60%)
Jan 13, 2011
8.306
8.315
8.234
8.279
453,963
-0.03(-0.33%)
Jan 12, 2011
8.301
8.310
8.243
8.306
393,770
+0.06(+0.71%)
Jan 11, 2011
8.234
8.288
8.207
8.247
467,155
+0.04(+0.49%)
Jan 10, 2011
8.112
8.225
8.027
8.207
363,198
+0.07(+0.83%)
Jan 07, 2011
8.112
8.324
8.054
8.139
799,495
+0.00(+0.06%)
Jan 06, 2011
8.063
8.243
8.045
8.135
964,671
+0.09(+1.12%)
Jan 05, 2011
7.815
8.058
7.788
8.045
447,768
+0.20(+2.58%)
Jan 04, 2011
8.031
8.063
7.775
7.842
535,265
-0.20(-2.46%)
Jan 03, 2011
8.027
8.090
8.013
8.040
383,754
+0.08(+0.96%)
Dec 31, 2010
8.000
8.085
7.955
7.964
338,371
-0.05(-0.62%)
Dec 30, 2010
7.964
8.067
7.905
8.013
420,255
+0.08(+1.02%)
Dec 29, 2010
7.847
7.958
7.833
7.932
632,887
+0.07(+0.92%)
Dec 28, 2010
7.851
7.955
7.788
7.860
650,812
-0.02(-0.23%)
Dec 27, 2010
7.757
7.914
7.757
7.878
541,702
+0.07(+0.92%)
Dec 23, 2010
7.698
7.914
7.698
7.806
621,418
+0.09(+1.17%)
Dec 22, 2010
7.712
7.757
7.676
7.716
559,912
+0.00(+0.00%)
Dec 21, 2010
7.599
7.730
7.559
7.716
353,669
+0.15(+1.96%)
Dec 20, 2010
7.631
7.644
7.496
7.568
438,982
-0.03(-0.41%)
Dec 17, 2010
7.757
7.761
7.451
7.599
1,525,762
-0.16(-2.03%)
Dec 16, 2010
7.824
7.896
7.725
7.757
631,289
-0.07(-0.92%)
Dec 15, 2010
7.991
8.085
7.813
7.829
837,020
-0.18(-2.19%)
Dec 14, 2010
7.901
8.094
7.847
8.004
945,673
+0.16(+2.01%)
Dec 13, 2010
7.874
7.910
7.775
7.847
586,730
+0.00(+0.00%)
Dec 10, 2010
7.725
7.851
7.660
7.847
543,059
+0.14(+1.75%)
Dec 09, 2010
7.788
7.788
7.658
7.712
538,710
+0.00(+0.06%)
Dec 08, 2010
7.649
7.743
7.635
7.707
485,314
+0.05(+0.71%)
Dec 07, 2010
7.703
7.703
7.608
7.653
503,249
+0.00(+0.06%)
Dec 06, 2010
7.613
7.694
7.608
7.649
476,727
+0.00(+0.00%)
Dec 03, 2010
7.568
7.658
7.536
7.649
522,637
+0.03(+0.35%)
Dec 02, 2010
7.586
7.624
7.541
7.622
423,840
+0.06(+0.77%)
Dec 01, 2010
7.599
7.608
7.514
7.563
580,539
+0.09(+1.20%)
Nov 30, 2010
7.491
7.514
7.424
7.473
479,825
-0.10(-1.37%)
Nov 29, 2010
7.518
7.590
7.361
7.577
470,029
+0.03(+0.36%)
Nov 26, 2010
7.491
7.595
7.460
7.550
95,169
-0.01(-0.18%)
Nov 24, 2010
7.509
7.563
7.563
7.563
294,744
+0.16(+2.19%)
Nov 23, 2010
7.406
7.473
7.397
7.401
427,234
-0.12(-1.62%)
Nov 22, 2010
7.500
7.527
7.383
7.523
523,225
-0.00(-0.06%)
Nov 19, 2010
7.482
7.604
7.437
7.527
1,372,601
+0.05(+0.66%)
Nov 18, 2010
7.505
7.545
7.451
7.478
628,742
+0.04(+0.54%)
Nov 17, 2010
7.442
7.491
7.370
7.437
577,147
-0.01(-0.18%)
Nov 16, 2010
7.554
7.563
7.370
7.451
980,178
-0.14(-1.90%)
Nov 15, 2010
7.545
7.604
7.491
7.595
1,252,241
+0.05(+0.60%)
Nov 12, 2010
7.572
7.586
7.433
7.550
4,988,391
-0.46(-5.73%)
Nov 11, 2010
7.779
8.022
7.766
8.009
414,632
+0.15(+1.95%)
Nov 10, 2010
7.694
7.874
7.595
7.856
322,457
+0.14(+1.75%)
Nov 09, 2010
7.928
7.982
7.694
7.721
423,993
-0.21(-2.67%)
Nov 08, 2010
8.058
8.072
7.923
7.932
410,705
-0.06(-0.79%)
Nov 05, 2010
7.923
8.058
7.923
7.995
404,617
+0.02(+0.23%)
Nov 04, 2010
7.856
7.995
7.788
7.977
684,001
+0.23(+2.90%)
Nov 03, 2010
7.653
7.770
7.573
7.752
300,006
+0.12(+1.59%)
Nov 02, 2010
7.586
7.676
7.527
7.631
314,178
+0.14(+1.92%)
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
.