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
)
22.29
+0.16 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2012
6.487
6.685
6.483
6.483
449,425
+0.00(+0.00%)
Oct 26, 2012
6.591
6.483
6.483
6.483
236,790
-0.09(-1.37%)
Oct 25, 2012
6.546
6.609
6.505
6.573
150,111
+0.00(+0.00%)
Oct 24, 2012
6.492
6.595
6.482
6.573
238,978
+0.05(+0.83%)
Oct 23, 2012
6.708
6.708
6.424
6.519
529,143
-0.50(-7.06%)
Oct 19, 2012
6.978
7.067
6.888
7.014
720,228
+0.03(+0.45%)
Oct 18, 2012
6.973
6.996
6.960
6.982
422,149
+0.04(+0.52%)
Oct 17, 2012
6.919
6.969
6.910
6.946
306,413
+0.04(+0.52%)
Oct 16, 2012
6.838
6.910
6.820
6.910
305,913
+0.11(+1.66%)
Oct 15, 2012
6.834
6.879
6.753
6.798
304,847
-0.00(-0.07%)
Oct 12, 2012
6.829
6.829
6.753
6.802
238,041
+0.00(+0.07%)
Oct 11, 2012
6.757
6.820
6.708
6.798
269,299
+0.09(+1.34%)
Oct 10, 2012
6.694
6.771
6.676
6.708
248,888
+0.05(+0.81%)
Oct 09, 2012
6.762
6.762
6.640
6.654
194,241
-0.09(-1.27%)
Oct 08, 2012
6.748
6.766
6.699
6.739
137,305
-0.02(-0.27%)
Oct 05, 2012
6.748
6.798
6.712
6.757
187,957
+0.00(+0.07%)
Oct 04, 2012
6.735
6.784
6.730
6.753
140,579
+0.01(+0.13%)
Oct 03, 2012
6.681
6.753
6.681
6.744
231,770
+0.05(+0.81%)
Oct 02, 2012
6.654
6.762
6.654
6.690
224,011
+0.04(+0.54%)
Oct 01, 2012
6.663
6.748
6.636
6.654
167,321
+0.00(+0.00%)
Sep 28, 2012
6.663
6.715
6.587
6.654
151,399
-0.01(-0.20%)
Sep 27, 2012
6.595
6.676
6.577
6.667
327,615
+0.09(+1.37%)
Sep 26, 2012
6.595
6.667
6.568
6.577
193,564
-0.02(-0.34%)
Sep 25, 2012
6.712
6.744
6.586
6.600
308,143
-0.11(-1.61%)
Sep 24, 2012
6.685
6.748
6.676
6.708
358,311
+0.01(+0.20%)
Sep 21, 2012
6.735
6.766
6.685
6.694
374,480
-0.02(-0.34%)
Sep 20, 2012
6.685
6.771
6.685
6.717
375,500
+0.01(+0.13%)
Sep 19, 2012
6.600
6.748
6.600
6.708
218,240
+0.12(+1.78%)
Sep 18, 2012
6.685
6.798
6.550
6.591
860,741
-0.25(-3.62%)
Sep 17, 2012
6.802
6.856
6.697
6.838
244,949
+0.04(+0.53%)
Sep 14, 2012
6.766
6.892
6.762
6.802
300,644
+0.03(+0.47%)
Sep 13, 2012
6.708
6.798
6.663
6.771
183,632
+0.05(+0.74%)
Sep 12, 2012
6.694
6.753
6.685
6.721
111,764
+0.03(+0.40%)
Sep 11, 2012
6.762
6.807
6.663
6.694
236,679
-0.06(-0.87%)
Sep 10, 2012
6.744
6.807
6.730
6.753
358,074
+0.00(+0.07%)
Sep 07, 2012
6.672
6.753
6.667
6.748
224,758
+0.08(+1.22%)
Sep 06, 2012
6.595
6.681
6.573
6.667
248,415
+0.09(+1.37%)
Sep 05, 2012
6.609
6.663
6.550
6.577
178,561
-0.06(-0.88%)
Sep 04, 2012
6.636
6.676
6.573
6.636
172,919
+0.01(+0.20%)
Aug 31, 2012
6.636
6.636
6.550
6.622
230,302
+0.05(+0.82%)
Aug 30, 2012
6.573
6.613
6.528
6.568
228,847
-0.02(-0.27%)
Aug 29, 2012
6.591
6.676
6.573
6.586
812,503
+0.03(+0.41%)
Aug 27, 2012
6.573
6.600
6.510
6.559
298,132
+0.00(+0.07%)
Aug 24, 2012
6.483
6.573
6.447
6.555
281,516
+0.06(+0.97%)
Aug 23, 2012
6.537
6.564
6.465
6.492
179,039
-0.02(-0.35%)
Aug 22, 2012
6.505
6.559
6.460
6.514
202,478
+0.01(+0.14%)
Aug 21, 2012
6.555
6.591
6.496
6.505
176,029
-0.03(-0.48%)
Aug 20, 2012
6.528
6.550
6.483
6.537
172,157
-0.01(-0.14%)
Aug 17, 2012
6.541
6.595
6.519
6.546
277,654
-0.02(-0.27%)
Aug 16, 2012
6.627
6.627
6.514
6.564
296,757
-0.03(-0.41%)
Aug 15, 2012
6.577
6.595
6.508
6.591
216,383
+0.01(+0.21%)
Aug 14, 2012
6.550
6.596
6.496
6.577
243,152
+0.04(+0.62%)
Aug 13, 2012
6.442
6.559
6.424
6.537
381,697
+0.10(+1.54%)
Aug 10, 2012
6.447
6.487
6.424
6.438
388,059
-0.01(-0.21%)
Aug 09, 2012
6.438
6.465
6.402
6.451
269,863
+0.03(+0.42%)
Aug 08, 2012
6.294
6.433
6.213
6.424
417,456
+0.03(+0.42%)
Aug 07, 2012
6.406
6.424
6.339
6.397
374,547
+0.04(+0.64%)
Aug 06, 2012
6.406
6.415
6.285
6.357
396,396
-0.02(-0.35%)
Aug 03, 2012
6.343
6.420
6.305
6.379
409,710
+0.10(+1.65%)
Aug 02, 2012
6.258
6.307
6.190
6.276
519,458
+0.01(+0.14%)
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
.