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 (%)
Mar 28, 2013
7.113
7.171
7.072
7.144
266,685
+0.06(+0.89%)
Mar 27, 2013
7.126
7.135
7.068
7.081
242,457
-0.05(-0.63%)
Mar 26, 2013
7.090
7.149
7.068
7.126
224,453
+0.05(+0.64%)
Mar 25, 2013
7.068
7.122
7.032
7.081
311,975
+0.03(+0.45%)
Mar 22, 2013
7.009
7.086
7.005
7.050
258,708
+0.05(+0.71%)
Mar 21, 2013
7.050
7.072
6.942
7.000
238,836
-0.05(-0.64%)
Mar 20, 2013
6.964
7.054
6.951
7.045
181,902
+0.12(+1.69%)
Mar 19, 2013
6.942
6.978
6.897
6.928
264,175
+0.02(+0.33%)
Mar 18, 2013
6.771
6.955
6.762
6.906
254,763
+0.11(+1.59%)
Mar 15, 2013
6.955
6.991
6.793
6.798
545,614
-0.18(-2.64%)
Mar 14, 2013
6.978
7.005
6.892
6.982
172,490
+0.05(+0.65%)
Mar 13, 2013
6.937
7.050
6.870
6.937
446,082
-0.03(-0.39%)
Mar 12, 2013
7.023
7.077
6.964
6.964
424,799
-0.09(-1.34%)
Mar 11, 2013
7.032
7.059
7.000
7.059
234,436
+0.01(+0.13%)
Mar 08, 2013
7.090
7.153
7.023
7.050
234,482
-0.05(-0.76%)
Mar 07, 2013
7.032
7.122
6.978
7.104
254,139
+0.05(+0.64%)
Mar 06, 2013
7.063
7.126
7.005
7.059
264,292
-0.03(-0.38%)
Mar 05, 2013
7.167
7.167
7.027
7.086
263,233
-0.07(-0.94%)
Mar 04, 2013
7.095
7.158
7.064
7.153
176,575
+0.07(+0.95%)
Mar 01, 2013
6.933
7.095
6.933
7.086
192,651
+0.11(+1.55%)
Feb 28, 2013
6.996
7.059
6.942
6.978
268,595
-0.02(-0.26%)
Feb 27, 2013
6.991
7.054
6.928
6.996
282,369
+0.02(+0.26%)
Feb 26, 2013
6.973
7.050
6.919
6.978
183,806
-0.01(-0.13%)
Feb 22, 2013
7.023
7.140
6.978
6.987
192,629
-0.01(-0.13%)
Feb 21, 2013
7.086
7.090
6.982
6.996
257,893
-0.09(-1.21%)
Feb 20, 2013
7.153
7.171
7.072
7.081
179,028
-0.10(-1.38%)
Feb 19, 2013
7.113
7.212
7.113
7.180
460,214
+0.08(+1.14%)
Feb 15, 2013
7.126
7.126
7.086
7.099
247,633
-0.02(-0.32%)
Feb 14, 2013
7.059
7.131
7.045
7.122
288,844
+0.05(+0.64%)
Feb 13, 2013
7.068
7.113
7.045
7.077
267,453
+0.02(+0.32%)
Feb 12, 2013
7.117
7.131
7.023
7.054
253,957
-0.04(-0.57%)
Feb 11, 2013
7.014
7.113
7.014
7.095
318,070
+0.12(+1.68%)
Feb 08, 2013
7.135
7.135
6.951
6.978
620,310
-0.12(-1.71%)
Feb 07, 2013
7.171
7.176
7.054
7.099
338,688
-0.04(-0.57%)
Feb 06, 2013
7.090
7.158
6.996
7.140
261,698
-0.01(-0.19%)
Feb 04, 2013
7.189
7.194
7.135
7.153
215,781
-0.03(-0.44%)
Feb 01, 2013
7.180
7.207
7.104
7.185
251,906
+0.06(+0.88%)
Jan 31, 2013
7.086
7.162
7.014
7.122
499,151
+0.06(+0.83%)
Jan 30, 2013
7.090
7.108
7.023
7.063
244,578
-0.03(-0.38%)
Jan 29, 2013
7.081
7.149
7.032
7.090
247,015
-0.01(-0.13%)
Jan 28, 2013
7.023
7.099
7.014
7.099
386,957
+0.07(+1.02%)
Jan 25, 2013
7.023
7.081
6.978
7.027
330,441
+0.01(+0.19%)
Jan 24, 2013
7.090
7.131
6.978
7.014
478,017
-0.08(-1.14%)
Jan 23, 2013
7.225
7.239
7.090
7.095
658,458
-0.19(-2.60%)
Jan 22, 2013
7.153
7.298
7.117
7.284
1,564,492
+0.18(+2.47%)
Jan 18, 2013
7.099
7.135
7.090
7.108
646,892
+0.01(+0.19%)
Jan 17, 2013
7.045
7.108
7.023
7.095
536,002
+0.06(+0.83%)
Jan 16, 2013
7.095
7.099
7.000
7.036
549,352
-0.04(-0.51%)
Jan 15, 2013
6.973
7.072
6.955
7.072
607,775
+0.10(+1.42%)
Jan 14, 2013
6.928
6.991
6.901
6.973
728,580
+0.07(+1.04%)
Jan 11, 2013
6.901
6.951
6.820
6.901
740,966
+0.00(+0.00%)
Jan 10, 2013
6.856
6.924
6.843
6.901
540,722
+0.10(+1.52%)
Jan 09, 2013
6.820
6.843
6.780
6.798
279,137
-0.01(-0.13%)
Jan 08, 2013
6.771
6.852
6.766
6.807
265,365
+0.04(+0.53%)
Jan 07, 2013
6.798
6.834
6.753
6.771
328,706
-0.00(-0.07%)
Jan 04, 2013
6.789
6.807
6.739
6.775
312,823
+0.01(+0.13%)
Jan 03, 2013
6.744
6.793
6.685
6.766
339,395
+0.03(+0.40%)
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
.