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 (%)
Nov 30, 2016
11.09
11.18
11.06
11.12
207,575
+0.00(+0.00%)
Nov 29, 2016
11.35
11.35
11.09
11.12
205,852
-0.18(-1.57%)
Nov 28, 2016
11.35
11.38
11.23
11.29
185,122
-0.09(-0.78%)
Nov 25, 2016
11.20
11.38
11.19
11.38
204,311
+0.21(+1.85%)
Nov 23, 2016
11.18
11.18
11.18
0
+0.18(+1.61%)
Nov 22, 2016
10.94
11.06
10.89
11.00
280,884
+0.06(+0.54%)
Nov 21, 2016
10.97
11.03
10.91
10.94
320,969
-0.09(-0.80%)
Nov 18, 2016
11.03
11.03
10.94
11.03
242,868
+0.00(+0.00%)
Nov 17, 2016
11.15
11.20
11.00
11.03
362,223
-0.15(-1.32%)
Nov 16, 2016
11.12
11.20
11.03
11.18
185,028
+0.06(+0.53%)
Nov 15, 2016
11.06
11.17
10.91
11.12
160,462
+0.12(+1.07%)
Nov 14, 2016
11.20
11.29
10.88
11.00
378,228
-0.18(-1.58%)
Nov 11, 2016
10.88
11.21
10.88
11.18
375,494
+0.29(+2.71%)
Nov 10, 2016
11.00
11.09
10.85
10.88
383,803
+0.03(+0.27%)
Nov 09, 2016
10.61
10.97
10.56
10.85
274,419
+0.18(+1.66%)
Nov 08, 2016
10.70
10.73
10.56
10.67
256,092
+0.09(+0.84%)
Nov 07, 2016
10.61
10.76
10.53
10.59
221,729
+0.09(+0.84%)
Nov 04, 2016
10.64
10.70
10.50
10.50
272,905
-0.03(-0.28%)
Nov 03, 2016
10.97
11.00
10.44
10.53
631,742
-0.32(-2.99%)
Nov 02, 2016
10.82
10.91
10.76
10.85
172,592
-0.06(-0.54%)
Nov 01, 2016
10.85
10.92
10.76
10.91
201,453
+0.12(+1.09%)
Oct 31, 2016
11.06
11.06
10.73
10.79
320,888
-0.21(-1.88%)
Oct 28, 2016
10.91
11.04
10.76
11.00
308,958
+0.09(+0.81%)
Oct 27, 2016
11.00
11.06
10.85
10.91
337,843
-0.06(-0.54%)
Oct 26, 2016
10.97
11.00
10.91
10.97
296,695
-0.03(-0.27%)
Oct 25, 2016
10.97
11.00
10.86
11.00
350,122
+0.06(+0.54%)
Oct 24, 2016
10.82
10.97
10.82
10.94
575,383
+0.09(+0.82%)
Oct 21, 2016
10.53
11.03
10.49
10.85
1,250,109
+0.37(+3.49%)
Oct 20, 2016
10.24
10.50
10.21
10.49
383,734
+0.18(+1.77%)
Oct 19, 2016
10.37
10.40
10.30
10.30
225,735
-0.12(-1.19%)
Oct 18, 2016
10.27
10.51
10.23
10.43
223,022
+0.17(+1.61%)
Oct 17, 2016
10.34
10.39
10.19
10.26
421,358
-0.08(-0.78%)
Oct 14, 2016
10.27
10.35
10.26
10.34
250,453
+0.10(+0.96%)
Oct 13, 2016
10.27
10.27
10.17
10.24
320,945
+0.00(+0.00%)
Oct 12, 2016
10.17
10.26
10.13
10.24
218,317
+0.07(+0.68%)
Oct 11, 2016
10.19
10.19
10.11
10.17
208,953
+0.03(+0.34%)
Oct 10, 2016
10.16
10.20
10.11
10.14
142,095
+0.01(+0.06%)
Oct 07, 2016
10.12
10.15
10.06
10.13
144,253
+0.05(+0.52%)
Oct 06, 2016
10.09
10.12
10.02
10.08
116,526
+0.01(+0.12%)
Oct 05, 2016
10.13
10.14
10.01
10.07
191,846
-0.02(-0.17%)
Oct 04, 2016
10.05
10.12
10.04
10.09
243,277
+0.03(+0.35%)
Oct 03, 2016
10.02
10.08
9.978
10.05
115,643
+0.01(+0.11%)
Sep 30, 2016
10.02
10.05
9.949
10.04
205,886
+0.02(+0.23%)
Sep 29, 2016
9.978
10.02
9.862
10.02
187,043
+0.06(+0.58%)
Sep 28, 2016
9.857
10.02
9.793
9.961
229,777
+0.08(+0.82%)
Sep 27, 2016
9.909
9.926
9.787
9.880
123,679
+0.01(+0.12%)
Sep 26, 2016
9.897
9.932
9.828
9.868
104,898
-0.09(-0.87%)
Sep 23, 2016
10.01
10.01
9.799
9.955
209,234
+0.00(+0.00%)
Sep 22, 2016
9.793
9.995
9.793
9.955
189,713
+0.20(+2.07%)
Sep 21, 2016
9.805
9.845
9.734
9.753
119,833
+0.01(+0.12%)
Sep 20, 2016
9.822
9.955
9.735
9.741
93,068
-0.05(-0.47%)
Sep 19, 2016
9.903
9.961
9.781
9.787
224,313
-0.05(-0.47%)
Sep 16, 2016
9.799
9.903
9.712
9.833
180,820
+0.04(+0.41%)
Sep 15, 2016
9.724
9.822
9.689
9.793
109,396
+0.11(+1.13%)
Sep 14, 2016
9.753
9.799
9.683
9.683
128,865
-0.05(-0.48%)
Sep 13, 2016
9.735
9.810
9.689
9.729
155,744
-0.05(-0.53%)
Sep 12, 2016
9.649
9.909
9.591
9.781
345,180
+0.11(+1.14%)
Sep 09, 2016
9.822
9.909
9.660
9.672
311,138
-0.17(-1.76%)
Sep 08, 2016
9.897
9.972
9.833
9.845
242,640
-0.04(-0.41%)
Sep 07, 2016
9.995
10.06
9.880
9.885
240,176
-0.08(-0.81%)
Sep 06, 2016
10.11
10.13
9.949
9.966
247,149
-0.12(-1.15%)
Sep 02, 2016
10.08
10.08
10.08
10.08
146,773
+0.03(+0.35%)
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
.