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 (%)
Jul 29, 2011
6.766
6.834
6.708
6.739
605,280
-0.09(-1.25%)
Jul 28, 2011
6.883
6.897
6.798
6.825
434,944
-0.02(-0.33%)
Jul 27, 2011
7.014
7.032
6.825
6.847
1,067,367
-0.20(-2.87%)
Jul 26, 2011
7.158
7.203
7.050
7.050
296,166
-0.12(-1.69%)
Jul 25, 2011
7.248
7.266
7.167
7.171
331,371
-0.13(-1.79%)
Jul 22, 2011
7.289
7.311
7.280
7.302
233,292
-0.04(-0.55%)
Jul 21, 2011
7.244
7.352
7.212
7.343
346,958
+0.14(+2.00%)
Jul 20, 2011
7.347
7.347
7.180
7.198
426,952
-0.12(-1.66%)
Jul 19, 2011
7.325
7.379
7.162
7.320
622,604
-0.03(-0.43%)
Jul 18, 2011
7.649
7.694
7.320
7.352
997,114
-0.33(-4.28%)
Jul 15, 2011
7.698
7.721
7.640
7.680
343,653
+0.02(+0.24%)
Jul 14, 2011
7.676
7.730
7.631
7.662
511,403
-0.01(-0.18%)
Jul 13, 2011
7.694
7.721
7.649
7.676
418,158
+0.02(+0.29%)
Jul 12, 2011
7.649
7.734
7.626
7.653
321,780
-0.03(-0.41%)
Jul 11, 2011
7.725
7.784
7.652
7.685
402,944
-0.12(-1.50%)
Jul 08, 2011
7.685
7.815
7.685
7.802
445,522
+0.06(+0.76%)
Jul 07, 2011
7.676
7.784
7.626
7.743
855,183
+0.11(+1.47%)
Jul 06, 2011
7.460
7.635
7.406
7.631
342,065
+0.16(+2.17%)
Jul 05, 2011
7.536
7.586
7.460
7.469
502,603
-0.06(-0.84%)
Jul 01, 2011
7.415
7.563
7.379
7.532
346,172
+0.11(+1.46%)
Jun 30, 2011
7.424
7.446
7.392
7.424
267,846
+0.03(+0.43%)
Jun 29, 2011
7.356
7.428
7.305
7.392
325,605
+0.05(+0.67%)
Jun 28, 2011
7.316
7.356
7.293
7.343
300,604
+0.04(+0.55%)
Jun 27, 2011
7.225
7.361
7.221
7.302
355,213
+0.07(+0.93%)
Jun 24, 2011
7.289
7.316
7.180
7.234
880,409
-0.05(-0.62%)
Jun 23, 2011
7.289
7.361
7.180
7.280
522,652
-0.10(-1.34%)
Jun 22, 2011
7.284
7.545
7.234
7.379
762,131
+0.08(+1.11%)
Jun 21, 2011
7.253
7.428
7.253
7.298
491,065
+0.10(+1.44%)
Jun 20, 2011
7.158
7.203
7.104
7.194
495,017
+0.05(+0.69%)
Jun 17, 2011
7.135
7.244
7.090
7.144
705,370
+0.05(+0.76%)
Jun 16, 2011
6.982
7.180
6.978
7.090
539,861
+0.10(+1.48%)
Jun 15, 2011
7.009
7.054
6.915
6.987
452,697
-0.09(-1.34%)
Jun 14, 2011
6.991
7.090
6.960
7.081
387,170
+0.16(+2.34%)
Jun 13, 2011
6.771
6.969
6.762
6.919
410,045
+0.15(+2.19%)
Jun 10, 2011
6.892
6.930
6.760
6.771
455,846
-0.16(-2.27%)
Jun 09, 2011
6.838
6.973
6.816
6.928
360,779
+0.09(+1.32%)
Jun 08, 2011
6.843
6.906
6.820
6.838
317,026
-0.04(-0.52%)
Jun 07, 2011
6.883
6.955
6.802
6.874
391,486
+0.05(+0.79%)
Jun 06, 2011
6.793
6.942
6.762
6.820
581,366
+0.04(+0.53%)
Jun 03, 2011
6.762
6.888
6.762
6.784
647,971
-0.28(-3.95%)
May 24, 2011
7.180
7.203
7.050
7.063
628,715
-0.11(-1.51%)
May 23, 2011
7.027
7.230
7.023
7.171
639,746
+0.01(+0.13%)
May 20, 2011
7.149
7.234
7.104
7.162
785,752
-0.00(-0.06%)
May 19, 2011
7.122
7.223
7.041
7.167
553,593
+0.12(+1.66%)
May 18, 2011
6.915
7.050
6.897
7.050
721,970
+0.11(+1.62%)
May 17, 2011
7.244
7.244
6.897
6.937
1,566,591
-0.37(-5.11%)
May 16, 2011
7.307
7.473
7.257
7.311
414,886
-0.03(-0.37%)
May 13, 2011
7.514
7.527
7.325
7.338
302,912
-0.19(-2.51%)
May 12, 2011
7.325
7.545
7.239
7.527
547,551
+0.17(+2.26%)
May 11, 2011
7.482
7.505
7.329
7.361
422,551
-0.12(-1.62%)
May 10, 2011
7.216
7.532
7.198
7.482
643,811
+0.30(+4.14%)
May 09, 2011
7.099
7.207
7.099
7.185
502,072
+0.06(+0.88%)
May 06, 2011
7.081
7.212
7.027
7.122
379,762
+0.10(+1.41%)
May 05, 2011
7.149
7.176
7.000
7.023
572,487
-0.18(-2.50%)
May 04, 2011
7.239
7.239
7.144
7.203
576,088
-0.01(-0.12%)
May 03, 2011
7.158
7.248
7.153
7.212
400,421
+0.03(+0.38%)
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
.