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 (%)
Jul 29, 2016
9.764
9.857
9.753
9.833
222,914
-0.02(-0.18%)
Jul 28, 2016
9.833
9.857
9.770
9.851
155,206
+0.03(+0.29%)
Jul 27, 2016
9.822
9.833
9.764
9.822
129,479
+0.00(+0.00%)
Jul 26, 2016
9.822
9.851
9.718
9.822
170,806
+0.02(+0.24%)
Jul 25, 2016
9.747
9.845
9.747
9.799
125,027
+0.05(+0.47%)
Jul 22, 2016
9.677
9.822
9.677
9.753
280,490
+0.09(+0.90%)
Jul 21, 2016
9.776
9.805
9.666
9.666
114,232
-0.13(-1.36%)
Jul 20, 2016
9.689
9.805
9.545
9.799
417,943
+0.21(+2.17%)
Jul 19, 2016
9.562
9.654
9.545
9.591
269,800
-0.01(-0.06%)
Jul 18, 2016
9.597
9.614
9.557
9.597
414,553
+0.03(+0.30%)
Jul 15, 2016
9.568
9.602
9.516
9.568
195,335
+0.05(+0.48%)
Jul 14, 2016
9.574
9.608
9.506
9.523
297,996
+0.05(+0.48%)
Jul 13, 2016
9.557
9.591
9.472
9.478
275,865
-0.11(-1.12%)
Jul 12, 2016
9.557
9.614
9.540
9.585
218,135
+0.01(+0.12%)
Jul 11, 2016
9.597
9.614
9.534
9.574
167,265
+0.05(+0.53%)
Jul 08, 2016
9.529
9.574
9.523
9.523
145,988
+0.00(+0.00%)
Jul 07, 2016
9.461
9.529
9.421
9.523
129,099
+0.06(+0.66%)
Jul 06, 2016
9.416
9.506
9.348
9.461
99,483
+0.06(+0.60%)
Jul 05, 2016
9.444
9.455
9.336
9.404
127,668
-0.01(-0.06%)
Jul 01, 2016
9.433
9.410
9.410
9.410
118,832
+0.03(+0.30%)
Jun 30, 2016
9.331
9.410
9.286
9.382
162,082
+0.10(+1.04%)
Jun 29, 2016
9.257
9.404
9.195
9.286
222,083
+0.09(+0.98%)
Jun 28, 2016
9.331
9.331
9.167
9.195
200,501
-0.01(-0.12%)
Jun 27, 2016
9.331
9.331
9.122
9.206
318,590
-0.16(-1.75%)
Jun 24, 2016
9.280
9.512
9.257
9.370
343,621
-0.23(-2.36%)
Jun 23, 2016
9.416
9.614
9.402
9.597
343,702
+0.22(+2.35%)
Jun 22, 2016
9.308
9.387
9.297
9.376
204,188
+0.05(+0.48%)
Jun 21, 2016
9.252
9.331
9.212
9.331
197,459
+0.08(+0.86%)
Jun 20, 2016
9.257
9.297
9.229
9.252
220,679
+0.04(+0.43%)
Jun 17, 2016
9.223
9.223
9.105
9.212
235,353
+0.02(+0.25%)
Jun 16, 2016
9.139
9.297
9.119
9.189
330,318
+0.16(+1.75%)
Jun 15, 2016
8.861
9.099
8.861
9.031
119,187
+0.17(+1.91%)
Jun 14, 2016
9.031
9.031
8.861
8.861
160,908
-0.14(-1.51%)
Jun 13, 2016
9.206
9.206
8.997
8.997
105,829
-0.19(-2.09%)
Jun 10, 2016
9.105
9.212
9.054
9.189
158,860
+0.02(+0.25%)
Jun 09, 2016
9.127
9.184
9.054
9.167
124,301
+0.03(+0.37%)
Jun 08, 2016
9.059
9.144
9.059
9.133
99,709
+0.00(+0.00%)
Jun 07, 2016
9.105
9.155
8.992
9.133
82,742
+0.08(+0.94%)
Jun 06, 2016
9.076
9.153
9.033
9.048
76,889
-0.09(-0.99%)
Jun 03, 2016
9.110
9.161
9.071
9.139
177,579
+0.03(+0.31%)
Jun 02, 2016
9.076
9.110
9.031
9.110
91,309
+0.06(+0.69%)
Jun 01, 2016
9.014
9.105
9.014
9.048
99,877
+0.06(+0.69%)
May 31, 2016
8.884
9.008
8.878
8.986
272,016
+0.07(+0.82%)
May 27, 2016
8.901
8.912
8.912
8.912
223,517
+0.02(+0.25%)
May 26, 2016
8.907
9.020
8.867
8.890
140,948
-0.08(-0.88%)
May 25, 2016
9.025
9.099
8.946
8.969
114,841
-0.06(-0.69%)
May 24, 2016
9.082
9.172
8.986
9.031
139,928
+0.07(+0.76%)
May 23, 2016
8.986
9.020
8.850
8.963
110,105
+0.04(+0.44%)
May 20, 2016
8.907
8.958
8.878
8.924
133,788
+0.03(+0.38%)
May 19, 2016
9.003
9.040
8.828
8.890
161,415
-0.06(-0.63%)
May 18, 2016
8.890
9.042
8.890
8.946
180,939
+0.00(+0.00%)
May 17, 2016
8.986
9.037
8.856
8.946
213,883
-0.04(-0.44%)
May 16, 2016
8.890
9.031
8.867
8.986
122,262
+0.11(+1.21%)
May 13, 2016
8.850
8.929
8.830
8.878
118,416
-0.03(-0.32%)
May 12, 2016
9.037
9.037
8.856
8.907
78,927
-0.02(-0.25%)
May 11, 2016
9.076
9.122
8.929
8.929
85,117
-0.14(-1.50%)
May 10, 2016
9.048
9.189
8.963
9.065
187,449
+0.11(+1.26%)
May 09, 2016
8.861
9.008
8.861
8.952
118,232
+0.06(+0.64%)
May 06, 2016
8.941
8.958
8.867
8.895
114,094
-0.01(-0.06%)
May 05, 2016
8.844
8.952
8.714
8.901
210,433
-0.02(-0.25%)
May 04, 2016
8.856
9.013
8.850
8.924
116,505
-0.07(-0.82%)
May 03, 2016
9.071
9.071
8.934
8.997
99,806
-0.08(-0.87%)
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
.