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 (%)
Sep 27, 2013
8.013
8.054
7.977
8.045
154,995
+0.01(+0.17%)
Sep 26, 2013
8.076
8.085
7.995
8.031
120,923
-0.06(-0.72%)
Sep 25, 2013
8.031
8.099
8.031
8.090
182,073
+0.05(+0.67%)
Sep 24, 2013
8.036
8.076
7.995
8.036
135,714
-0.02(-0.22%)
Sep 23, 2013
8.009
8.072
7.991
8.054
173,341
+0.06(+0.73%)
Sep 20, 2013
8.036
8.072
7.995
7.995
452,583
-0.04(-0.50%)
Sep 19, 2013
8.103
8.103
7.991
8.036
218,558
-0.02(-0.28%)
Sep 18, 2013
8.018
8.099
7.991
8.058
182,393
+0.02(+0.22%)
Sep 17, 2013
8.022
8.085
7.986
8.040
142,931
+0.04(+0.51%)
Sep 16, 2013
8.051
8.085
7.977
8.000
210,897
-0.04(-0.50%)
Sep 13, 2013
7.946
8.058
7.946
8.040
169,125
+0.09(+1.13%)
Sep 12, 2013
7.973
8.013
7.919
7.950
270,550
+0.01(+0.17%)
Sep 11, 2013
7.977
8.013
7.919
7.937
263,326
-0.07(-0.84%)
Sep 10, 2013
8.022
8.045
7.968
8.004
218,845
+0.00(+0.06%)
Sep 09, 2013
7.968
8.018
7.946
8.000
216,870
+0.04(+0.45%)
Sep 06, 2013
7.928
8.018
7.914
7.964
227,532
+0.02(+0.23%)
Sep 05, 2013
7.923
7.973
7.905
7.946
184,083
+0.02(+0.28%)
Sep 04, 2013
7.883
7.946
7.878
7.923
434,724
+0.04(+0.51%)
Sep 03, 2013
7.851
7.910
7.802
7.883
168,021
+0.10(+1.33%)
Aug 30, 2013
7.824
7.901
7.775
7.779
159,387
-0.07(-0.86%)
Aug 29, 2013
7.802
7.883
7.771
7.847
125,343
+0.06(+0.75%)
Aug 28, 2013
7.757
7.841
7.757
7.788
111,820
+0.02(+0.29%)
Aug 27, 2013
7.820
7.851
7.766
7.766
127,333
-0.07(-0.86%)
Aug 26, 2013
7.802
7.874
7.802
7.833
129,917
+0.02(+0.23%)
Aug 23, 2013
7.833
7.833
7.757
7.815
172,906
-0.03(-0.34%)
Aug 22, 2013
7.766
7.879
7.766
7.842
205,521
+0.07(+0.93%)
Aug 21, 2013
7.793
7.833
7.703
7.770
239,996
-0.02(-0.23%)
Aug 20, 2013
7.644
7.828
7.631
7.788
339,397
+0.13(+1.70%)
Aug 19, 2013
7.811
7.824
7.617
7.658
488,859
-0.18(-2.30%)
Aug 16, 2013
7.878
7.896
7.797
7.838
484,086
-0.06(-0.80%)
Aug 15, 2013
7.946
7.982
7.883
7.901
325,214
-0.09(-1.07%)
Aug 14, 2013
7.928
8.035
7.905
7.986
412,436
+0.04(+0.45%)
Aug 13, 2013
8.081
8.103
7.928
7.950
615,565
-0.16(-2.00%)
Aug 12, 2013
8.148
8.171
8.081
8.112
357,934
-0.06(-0.72%)
Aug 09, 2013
8.130
8.274
8.103
8.171
400,716
+0.04(+0.50%)
Aug 08, 2013
8.153
8.216
8.067
8.130
445,213
-0.02(-0.22%)
Aug 07, 2013
8.036
8.170
8.036
8.148
250,678
+0.07(+0.89%)
Aug 06, 2013
8.148
8.186
8.076
8.076
400,021
-0.07(-0.88%)
Aug 05, 2013
8.126
8.170
8.113
8.148
184,450
+0.04(+0.44%)
Aug 02, 2013
8.162
8.211
8.099
8.112
345,203
-0.02(-0.28%)
Aug 01, 2013
7.968
8.166
7.950
8.135
302,965
+0.20(+2.50%)
Jul 31, 2013
7.964
8.036
7.883
7.937
437,774
-0.04(-0.51%)
Jul 30, 2013
7.838
7.991
7.786
7.977
299,882
+0.21(+2.72%)
Jul 29, 2013
7.793
7.847
7.752
7.766
328,699
-0.07(-0.92%)
Jul 26, 2013
7.788
7.865
7.721
7.838
448,458
-0.14(-1.69%)
Jul 25, 2013
7.968
7.999
7.895
7.973
436,817
-0.01(-0.17%)
Jul 24, 2013
8.130
8.184
7.959
7.986
363,996
-0.14(-1.66%)
Jul 23, 2013
8.144
8.153
8.054
8.121
248,859
-0.04(-0.44%)
Jul 22, 2013
8.171
8.207
8.126
8.157
307,959
-0.02(-0.22%)
Jul 19, 2013
8.238
8.327
8.153
8.175
283,918
-0.24(-2.84%)
Jul 18, 2013
8.378
8.526
8.378
8.414
556,711
+0.04(+0.51%)
Jul 17, 2013
8.328
8.378
8.292
8.372
202,622
+0.05(+0.63%)
Jul 16, 2013
8.405
8.414
8.301
8.319
454,152
-0.06(-0.75%)
Jul 15, 2013
8.441
8.441
8.347
8.382
422,249
-0.05(-0.59%)
Jul 12, 2013
8.373
8.450
8.328
8.432
458,436
+0.10(+1.24%)
Jul 11, 2013
8.103
8.351
8.103
8.328
459,616
+0.23(+2.89%)
Jul 10, 2013
8.076
8.103
8.018
8.094
148,100
+0.01(+0.17%)
Jul 09, 2013
7.919
8.099
7.950
8.081
393,252
+0.13(+1.64%)
Jul 08, 2013
7.820
7.968
7.820
7.950
270,339
+0.13(+1.67%)
Jul 05, 2013
7.766
7.842
7.685
7.820
525,740
+0.05(+0.70%)
Jul 03, 2013
7.761
7.826
7.721
7.766
114,752
-0.04(-0.46%)
Jul 02, 2013
7.847
7.847
7.730
7.802
318,139
-0.01(-0.17%)
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
.