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 (%)
Jul 31, 2012
6.357
6.429
6.222
6.222
898,772
-0.10(-1.57%)
Jul 30, 2012
6.226
6.325
6.213
6.321
302,421
+0.09(+1.37%)
Jul 27, 2012
6.249
6.303
6.190
6.235
326,102
+0.00(+0.00%)
Jul 26, 2012
6.258
6.366
6.199
6.235
247,875
-0.02(-0.29%)
Jul 25, 2012
6.294
6.307
6.177
6.253
299,742
-0.00(-0.07%)
Jul 24, 2012
6.321
6.330
6.213
6.258
481,440
-0.04(-0.64%)
Jul 23, 2012
6.262
6.352
6.190
6.298
392,093
-0.06(-0.92%)
Jul 20, 2012
6.370
6.393
6.271
6.357
501,334
-0.17(-2.55%)
Jul 19, 2012
6.645
6.654
6.510
6.523
652,610
-0.08(-1.16%)
Jul 18, 2012
6.546
6.685
6.501
6.600
1,097,035
+0.09(+1.31%)
Jul 17, 2012
6.514
6.541
6.460
6.514
561,736
+0.05(+0.70%)
Jul 16, 2012
6.532
6.532
6.451
6.469
616,393
-0.02(-0.35%)
Jul 13, 2012
6.487
6.528
6.438
6.492
642,851
+0.05(+0.84%)
Jul 12, 2012
6.379
6.474
6.325
6.438
379,567
+0.05(+0.85%)
Jul 11, 2012
6.370
6.483
6.352
6.384
527,777
+0.05(+0.71%)
Jul 10, 2012
6.438
6.438
6.303
6.339
473,786
-0.07(-1.12%)
Jul 09, 2012
6.334
6.438
6.334
6.411
370,668
+0.08(+1.21%)
Jul 06, 2012
6.330
6.392
6.303
6.334
382,501
+0.01(+0.21%)
Jul 05, 2012
6.321
6.357
6.303
6.321
491,096
-0.00(-0.07%)
Jul 03, 2012
6.366
6.370
6.307
6.325
280,681
-0.05(-0.71%)
Jul 02, 2012
6.316
6.377
6.195
6.370
328,826
+0.09(+1.36%)
Jun 29, 2012
6.379
6.415
6.258
6.285
640,292
+0.05(+0.87%)
Jun 28, 2012
5.978
6.271
5.978
6.231
914,905
+0.17(+2.82%)
Jun 27, 2012
6.010
6.073
5.987
6.060
395,754
+0.05(+0.82%)
Jun 26, 2012
5.942
6.064
5.861
6.010
561,587
+0.08(+1.37%)
Jun 25, 2012
5.740
5.996
5.740
5.929
592,046
+0.15(+2.65%)
Jun 22, 2012
5.704
5.861
5.596
5.776
8,075,221
+0.21(+3.72%)
Jun 21, 2012
5.830
5.830
5.555
5.569
1,030,244
-0.25(-4.26%)
Jun 20, 2012
5.726
5.889
5.726
5.816
726,763
+0.08(+1.33%)
Jun 19, 2012
5.744
5.866
5.735
5.740
874,558
+0.02(+0.39%)
Jun 18, 2012
5.654
5.762
5.636
5.717
563,657
+0.05(+0.87%)
Jun 15, 2012
5.609
5.713
5.591
5.668
592,470
+0.07(+1.21%)
Jun 14, 2012
5.645
5.663
5.524
5.600
658,007
-0.02(-0.40%)
Jun 13, 2012
5.564
5.650
5.515
5.623
637,420
+0.04(+0.64%)
Jun 12, 2012
5.528
5.591
5.456
5.587
658,714
+0.05(+0.89%)
Jun 11, 2012
5.771
5.771
5.515
5.537
1,138,835
-0.15(-2.61%)
Jun 08, 2012
5.627
5.722
5.627
5.686
891,220
+0.05(+0.80%)
Jun 07, 2012
6.032
6.056
5.641
5.641
733,349
-0.31(-5.22%)
Jun 06, 2012
5.798
5.960
5.758
5.951
397,497
+0.22(+3.85%)
Jun 05, 2012
5.650
5.744
5.636
5.731
501,972
+0.07(+1.27%)
Jun 04, 2012
5.713
5.731
5.627
5.659
416,634
-0.02(-0.40%)
Jun 01, 2012
5.789
5.818
5.677
5.681
468,486
-0.23(-3.81%)
May 31, 2012
5.857
5.915
5.767
5.906
454,409
+0.04(+0.69%)
May 30, 2012
5.857
5.917
5.830
5.866
425,483
-0.05(-0.76%)
May 29, 2012
5.938
5.947
5.852
5.911
310,969
+0.00(+0.08%)
May 25, 2012
5.920
5.942
5.866
5.906
342,165
-0.01(-0.23%)
May 24, 2012
5.897
5.920
5.848
5.920
458,381
+0.09(+1.47%)
May 23, 2012
5.672
5.852
5.632
5.834
603,610
+0.09(+1.57%)
May 22, 2012
5.717
5.780
5.636
5.744
657,310
+0.05(+0.87%)
May 21, 2012
5.515
5.731
5.515
5.695
636,203
+0.22(+3.94%)
May 18, 2012
5.542
5.632
5.465
5.479
1,021,326
-0.05(-0.98%)
May 17, 2012
5.636
5.686
5.510
5.533
724,569
-0.10(-1.84%)
May 16, 2012
5.749
5.857
5.636
5.636
689,252
-0.04(-0.71%)
May 15, 2012
5.650
5.753
5.614
5.677
761,056
+0.00(+0.08%)
May 14, 2012
5.762
5.794
5.645
5.672
671,166
-0.15(-2.55%)
May 11, 2012
5.776
5.888
5.767
5.821
653,776
-0.02(-0.39%)
May 10, 2012
6.096
6.096
5.767
5.843
1,433,549
-0.18(-3.06%)
May 09, 2012
6.118
6.123
5.852
6.028
1,208,031
-0.13(-2.12%)
May 08, 2012
6.186
6.231
6.141
6.159
543,643
-0.06(-0.94%)
May 07, 2012
6.195
6.294
6.005
6.217
803,196
-0.02(-0.36%)
May 04, 2012
6.307
6.325
6.163
6.240
755,354
-0.07(-1.14%)
May 03, 2012
6.442
6.451
6.289
6.312
643,687
-0.13(-2.03%)
May 02, 2012
6.559
6.622
6.438
6.442
786,998
-0.18(-2.65%)
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
.