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
)
22.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2014
8.561
8.651
8.556
8.651
155,612
+0.08(+0.89%)
Jun 27, 2014
8.522
8.575
8.489
8.575
263,490
+0.02(+0.28%)
Jun 26, 2014
8.513
8.551
8.437
8.551
131,342
+0.07(+0.79%)
Jun 25, 2014
8.432
8.494
8.357
8.484
159,289
+0.04(+0.51%)
Jun 24, 2014
8.256
8.456
8.256
8.441
304,017
+0.16(+1.96%)
Jun 23, 2014
8.260
8.346
8.194
8.279
357,197
+0.04(+0.52%)
Jun 20, 2014
8.437
8.437
8.232
8.236
438,883
-0.20(-2.43%)
Jun 19, 2014
8.460
8.480
8.353
8.441
175,532
-0.04(-0.45%)
Jun 18, 2014
8.384
8.484
8.322
8.480
174,819
+0.10(+1.19%)
Jun 17, 2014
8.322
8.413
8.271
8.379
210,751
+0.06(+0.69%)
Jun 16, 2014
8.294
8.351
8.222
8.322
143,112
+0.01(+0.11%)
Jun 13, 2014
8.332
8.356
8.270
8.313
96,520
-0.03(-0.34%)
Jun 12, 2014
8.275
8.341
8.213
8.341
93,320
+0.03(+0.40%)
Jun 11, 2014
8.284
8.332
8.236
8.308
122,367
-0.03(-0.40%)
Jun 10, 2014
8.351
8.375
8.332
8.341
224,741
-0.04(-0.51%)
Jun 06, 2014
8.389
8.427
8.360
8.384
160,437
+0.00(+0.06%)
Jun 05, 2014
8.413
8.413
8.325
8.379
196,474
+0.04(+0.46%)
Jun 04, 2014
8.222
8.365
8.198
8.341
132,916
+0.12(+1.51%)
Jun 03, 2014
8.194
8.222
8.074
8.217
235,205
+0.04(+0.52%)
Jun 02, 2014
8.422
8.422
8.160
8.174
289,122
-0.19(-2.28%)
May 30, 2014
8.232
8.389
8.227
8.365
161,329
+0.10(+1.21%)
May 29, 2014
8.413
8.446
8.265
8.265
299,309
-0.15(-1.81%)
May 28, 2014
8.298
8.432
8.260
8.418
208,708
+0.10(+1.15%)
May 27, 2014
8.222
8.322
8.190
8.322
109,219
+0.12(+1.51%)
May 23, 2014
8.189
8.198
8.198
8.198
108,256
-0.02(-0.23%)
May 22, 2014
8.198
8.222
8.146
8.217
102,243
+0.02(+0.29%)
May 21, 2014
8.217
8.303
8.174
8.194
134,760
-0.00(-0.06%)
May 20, 2014
8.308
8.341
8.146
8.198
136,986
-0.09(-1.09%)
May 19, 2014
8.408
8.413
8.256
8.289
161,360
-0.11(-1.31%)
May 16, 2014
8.222
8.413
8.146
8.399
263,201
+0.18(+2.20%)
May 15, 2014
8.132
8.222
7.984
8.217
260,767
+0.09(+1.06%)
May 14, 2014
8.065
8.146
7.983
8.132
271,488
+0.13(+1.67%)
May 13, 2014
8.079
8.151
7.960
7.998
603,590
-0.08(-1.00%)
May 12, 2014
7.846
8.151
7.807
8.079
686,683
+0.15(+1.92%)
May 09, 2014
8.132
8.213
7.722
7.927
1,384,970
-0.30(-3.59%)
May 08, 2014
8.489
8.723
8.170
8.222
519,582
-0.51(-5.79%)
May 07, 2014
8.708
8.727
8.575
8.727
144,637
+0.06(+0.72%)
May 06, 2014
8.713
8.793
8.608
8.665
124,501
-0.13(-1.52%)
May 05, 2014
8.832
8.832
8.737
8.799
123,678
-0.05(-0.54%)
May 02, 2014
8.842
8.932
8.809
8.847
175,303
-0.01(-0.11%)
May 01, 2014
8.818
8.861
8.723
8.856
127,761
+0.04(+0.49%)
Apr 30, 2014
8.699
8.813
8.661
8.813
174,552
+0.15(+1.71%)
Apr 29, 2014
8.684
8.713
8.606
8.665
119,673
+0.02(+0.28%)
Apr 28, 2014
8.680
8.713
8.580
8.642
140,785
-0.02(-0.28%)
Apr 25, 2014
8.637
8.699
8.594
8.665
171,663
-0.02(-0.27%)
Apr 24, 2014
8.675
8.713
8.614
8.689
149,563
+0.03(+0.39%)
Apr 23, 2014
8.699
8.737
8.637
8.656
128,302
-0.06(-0.66%)
Apr 22, 2014
8.766
8.766
8.651
8.713
134,795
-0.05(-0.60%)
Apr 21, 2014
8.766
8.770
8.661
8.766
196,092
+0.04(+0.49%)
Apr 17, 2014
8.690
8.723
8.723
8.723
311,048
+0.05(+0.54%)
Apr 16, 2014
8.601
8.690
8.564
8.676
145,827
+0.11(+1.25%)
Apr 15, 2014
8.545
8.581
8.480
8.568
172,163
+0.05(+0.55%)
Apr 14, 2014
8.466
8.573
8.423
8.522
113,312
+0.07(+0.83%)
Apr 11, 2014
8.508
8.596
8.437
8.452
269,151
-0.09(-1.09%)
Apr 10, 2014
8.578
8.592
8.480
8.545
209,797
-0.07(-0.81%)
Apr 09, 2014
8.554
8.643
8.554
8.615
76,651
+0.06(+0.71%)
Apr 08, 2014
8.475
8.596
8.473
8.554
182,410
+0.07(+0.83%)
Apr 07, 2014
8.606
8.606
8.426
8.484
155,588
-0.12(-1.41%)
Apr 04, 2014
8.797
8.833
8.587
8.606
186,601
-0.15(-1.76%)
Apr 03, 2014
8.802
8.877
8.685
8.760
198,474
-0.07(-0.74%)
Apr 02, 2014
8.830
8.933
8.783
8.825
121,938
-0.00(-0.05%)
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
.