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
)
22.29
+0.16 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013
7.766
7.851
7.743
7.766
217,156
-0.00(-0.06%)
May 30, 2013
7.757
7.878
7.748
7.770
348,622
+0.00(+0.06%)
May 29, 2013
7.833
7.865
7.748
7.766
295,679
-0.07(-0.92%)
May 28, 2013
7.950
8.007
7.795
7.838
401,747
-0.07(-0.85%)
May 24, 2013
7.865
7.937
7.770
7.905
236,044
+0.00(+0.00%)
May 23, 2013
7.878
7.941
7.766
7.905
332,689
-0.01(-0.11%)
May 22, 2013
7.968
8.036
7.887
7.914
322,657
-0.05(-0.68%)
May 21, 2013
7.991
8.081
7.946
7.968
244,529
-0.00(-0.06%)
May 20, 2013
8.045
8.072
7.896
7.973
380,504
-0.02(-0.28%)
May 17, 2013
7.991
8.018
7.896
7.995
391,757
+0.07(+0.85%)
May 16, 2013
7.932
8.007
7.892
7.928
296,019
-0.00(-0.06%)
May 15, 2013
8.022
8.103
7.878
7.932
450,475
-0.17(-2.06%)
May 13, 2013
7.991
8.099
7.973
8.099
503,025
+0.07(+0.90%)
May 10, 2013
7.932
8.031
7.878
8.027
461,933
+0.10(+1.25%)
May 09, 2013
7.914
7.991
7.768
7.928
550,028
+0.06(+0.74%)
May 08, 2013
7.694
7.946
7.568
7.869
836,571
+0.18(+2.28%)
May 07, 2013
7.653
7.707
7.608
7.694
370,169
+0.07(+0.89%)
May 06, 2013
7.541
7.676
7.532
7.626
479,579
+0.09(+1.13%)
May 03, 2013
7.464
7.577
7.460
7.541
340,679
+0.08(+1.09%)
May 02, 2013
7.446
7.509
7.392
7.460
194,257
+0.02(+0.24%)
May 01, 2013
7.572
7.617
7.428
7.442
285,719
-0.17(-2.25%)
Apr 30, 2013
7.622
7.631
7.563
7.613
404,770
+0.02(+0.30%)
Apr 29, 2013
7.586
7.617
7.541
7.590
307,115
+0.04(+0.48%)
Apr 26, 2013
7.518
7.575
7.451
7.554
251,922
+0.04(+0.54%)
Apr 25, 2013
7.473
7.563
7.428
7.514
334,394
+0.04(+0.54%)
Apr 24, 2013
7.419
7.518
7.397
7.473
271,187
+0.02(+0.24%)
Apr 23, 2013
7.451
7.478
7.412
7.455
342,809
+0.05(+0.73%)
Apr 22, 2013
7.370
7.464
7.298
7.401
285,519
+0.06(+0.80%)
Apr 19, 2013
7.311
7.406
7.266
7.343
530,405
-0.20(-2.63%)
Apr 18, 2013
7.541
7.586
7.491
7.541
853,824
-0.03(-0.42%)
Apr 17, 2013
7.563
7.595
7.473
7.572
630,905
+0.01(+0.12%)
Apr 16, 2013
7.451
7.608
7.451
7.563
514,698
+0.15(+2.07%)
Apr 15, 2013
7.469
7.482
7.316
7.410
536,886
-0.05(-0.72%)
Apr 12, 2013
7.401
7.505
7.392
7.464
246,895
+0.08(+1.04%)
Apr 11, 2013
7.464
7.473
7.365
7.388
537,699
-0.06(-0.79%)
Apr 10, 2013
7.356
7.509
7.329
7.446
540,349
+0.13(+1.78%)
Apr 09, 2013
7.257
7.334
7.248
7.316
506,008
+0.09(+1.25%)
Apr 08, 2013
7.248
7.284
7.207
7.225
372,106
+0.02(+0.25%)
Apr 05, 2013
7.189
7.248
7.063
7.207
301,526
-0.05(-0.62%)
Apr 04, 2013
7.113
7.307
7.098
7.253
298,865
+0.18(+2.48%)
Apr 03, 2013
7.194
7.257
7.059
7.077
326,642
-0.14(-2.00%)
Apr 02, 2013
7.176
7.248
7.140
7.221
303,110
+0.08(+1.07%)
Apr 01, 2013
7.171
7.176
7.113
7.144
193,335
+0.00(+0.00%)
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%)
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
.