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
+0.35 (+1.58%)
Official Closing 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 (%)
Aug 31, 2016
9.937
9.984
9.857
9.966
251,362
+0.05(+0.52%)
Aug 30, 2016
9.903
9.966
9.839
9.914
265,906
+0.06(+0.65%)
Aug 29, 2016
9.932
9.943
9.851
9.851
207,228
-0.03(-0.29%)
Aug 26, 2016
9.868
9.984
9.810
9.880
304,742
+0.07(+0.71%)
Aug 25, 2016
9.764
9.857
9.764
9.810
360,736
+0.02(+0.18%)
Aug 24, 2016
9.822
9.822
9.776
9.793
143,807
-0.04(-0.41%)
Aug 23, 2016
9.839
9.908
9.793
9.833
205,859
+0.01(+0.06%)
Aug 22, 2016
9.868
9.909
9.822
9.828
206,845
-0.06(-0.58%)
Aug 19, 2016
9.920
10.01
9.868
9.885
137,735
-0.05(-0.52%)
Aug 18, 2016
9.961
9.989
9.880
9.937
77,743
+0.01(+0.06%)
Aug 17, 2016
9.868
10.02
9.822
9.932
206,115
+0.08(+0.76%)
Aug 16, 2016
9.955
9.966
9.822
9.857
276,935
-0.09(-0.87%)
Aug 15, 2016
9.862
10.01
9.862
9.943
150,310
+0.09(+0.88%)
Aug 12, 2016
9.885
9.914
9.839
9.857
246,592
-0.03(-0.35%)
Aug 11, 2016
9.903
9.949
9.845
9.891
220,470
-0.06(-0.64%)
Aug 10, 2016
9.937
9.987
9.909
9.955
146,791
+0.00(+0.00%)
Aug 09, 2016
10.04
10.08
9.943
9.955
184,535
-0.10(-0.98%)
Aug 08, 2016
10.08
10.15
10.04
10.05
161,788
-0.09(-0.86%)
Aug 05, 2016
10.14
10.16
10.05
10.14
136,096
+0.00(+0.00%)
Aug 04, 2016
10.11
10.16
10.02
10.14
245,803
+0.17(+1.68%)
Aug 03, 2016
9.764
10.02
9.741
9.972
237,387
+0.22(+2.25%)
Aug 02, 2016
9.851
9.851
9.677
9.753
266,327
-0.16(-1.63%)
Aug 01, 2016
9.839
9.966
9.837
9.914
248,958
+0.08(+0.82%)
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%)
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
.