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 (%)
Mar 31, 2014
8.769
8.938
8.732
8.839
479,924
+0.07(+0.80%)
Mar 28, 2014
8.811
8.854
8.746
8.769
244,575
-0.01(-0.16%)
Mar 27, 2014
8.709
8.783
8.685
8.783
333,337
+0.05(+0.59%)
Mar 26, 2014
8.718
8.760
8.657
8.732
354,107
+0.13(+1.47%)
Mar 25, 2014
8.606
8.648
8.541
8.606
154,275
+0.04(+0.44%)
Mar 24, 2014
8.508
8.620
8.395
8.568
176,544
+0.16(+1.95%)
Mar 21, 2014
8.531
8.531
8.405
8.405
305,940
-0.04(-0.50%)
Mar 20, 2014
8.409
8.526
8.372
8.447
154,961
+0.04(+0.44%)
Mar 19, 2014
8.381
8.545
8.335
8.409
213,335
+0.09(+1.12%)
Mar 18, 2014
8.297
8.367
8.274
8.316
165,788
+0.02(+0.23%)
Mar 17, 2014
8.344
8.405
8.297
8.297
194,649
-0.05(-0.56%)
Mar 14, 2014
8.437
8.437
8.222
8.344
234,497
-0.08(-0.94%)
Mar 13, 2014
8.335
8.428
8.199
8.423
398,253
+0.10(+1.18%)
Mar 12, 2014
8.475
8.512
8.260
8.325
370,807
-0.24(-2.78%)
Mar 11, 2014
8.531
8.578
8.484
8.564
179,894
+0.03(+0.33%)
Mar 10, 2014
8.564
8.586
8.470
8.536
235,336
-0.08(-0.92%)
Mar 07, 2014
8.564
8.671
8.545
8.615
130,426
+0.03(+0.38%)
Mar 06, 2014
8.606
8.685
8.554
8.582
139,064
-0.04(-0.49%)
Mar 05, 2014
8.695
8.715
8.522
8.624
243,512
-0.04(-0.49%)
Mar 04, 2014
8.774
8.798
8.601
8.667
336,178
-0.07(-0.86%)
Mar 03, 2014
8.765
8.834
8.695
8.741
216,061
-0.02(-0.21%)
Feb 28, 2014
8.872
8.882
8.741
8.760
236,993
-0.12(-1.37%)
Feb 27, 2014
8.676
8.882
8.573
8.882
234,544
+0.21(+2.37%)
Feb 26, 2014
8.573
8.690
8.512
8.676
224,295
+0.10(+1.20%)
Feb 25, 2014
8.615
8.615
8.508
8.573
186,811
-0.04(-0.49%)
Feb 24, 2014
8.672
8.718
8.582
8.615
170,674
-0.03(-0.38%)
Feb 21, 2014
8.713
8.741
8.577
8.648
142,641
-0.03(-0.38%)
Feb 20, 2014
8.615
8.723
8.573
8.681
106,460
+0.10(+1.20%)
Feb 19, 2014
8.648
8.681
8.573
8.578
136,698
-0.09(-1.02%)
Feb 18, 2014
8.596
8.732
8.536
8.667
124,462
+0.04(+0.49%)
Feb 14, 2014
8.517
8.624
8.624
8.624
109,316
+0.11(+1.32%)
Feb 13, 2014
8.452
8.517
8.419
8.512
191,078
+0.04(+0.44%)
Feb 12, 2014
8.302
8.559
8.269
8.475
156,962
+0.21(+2.55%)
Feb 11, 2014
8.265
8.409
8.211
8.265
309,380
+0.00(+0.00%)
Feb 10, 2014
8.265
8.423
8.208
8.265
279,513
+0.02(+0.28%)
Feb 07, 2014
8.246
8.353
8.190
8.241
239,077
+0.07(+0.80%)
Feb 06, 2014
8.120
8.274
8.120
8.176
224,676
+0.03(+0.40%)
Feb 05, 2014
8.180
8.222
8.067
8.143
237,248
-0.01(-0.17%)
Feb 04, 2014
8.236
8.293
8.068
8.157
453,391
-0.02(-0.23%)
Feb 03, 2014
8.353
8.409
8.064
8.176
518,426
-0.22(-2.56%)
Jan 31, 2014
8.353
8.428
8.236
8.391
320,609
-0.02(-0.22%)
Jan 30, 2014
8.260
8.423
8.213
8.409
357,995
+0.24(+2.98%)
Jan 29, 2014
8.489
8.508
8.064
8.166
865,038
-0.34(-4.01%)
Jan 28, 2014
8.503
8.540
8.433
8.508
244,412
+0.07(+0.83%)
Jan 27, 2014
8.657
8.695
8.433
8.437
433,153
-0.26(-3.01%)
Jan 24, 2014
8.788
8.825
8.550
8.699
472,909
-0.17(-1.90%)
Jan 23, 2014
8.970
9.017
8.769
8.868
258,666
-0.09(-0.99%)
Jan 22, 2014
8.998
9.066
8.933
8.956
281,073
-0.08(-0.93%)
Jan 21, 2014
9.083
9.111
8.976
9.040
318,403
+0.00(+0.05%)
Jan 17, 2014
8.990
9.036
9.036
9.036
353,014
+0.06(+0.66%)
Jan 16, 2014
8.889
9.027
8.846
8.976
367,139
+0.12(+1.35%)
Jan 15, 2014
8.820
8.875
8.806
8.857
302,851
+0.04(+0.42%)
Jan 14, 2014
8.829
8.912
8.788
8.820
288,790
+0.03(+0.37%)
Jan 13, 2014
8.848
8.866
8.765
8.788
415,415
-0.02(-0.26%)
Jan 10, 2014
8.875
8.967
8.788
8.811
333,649
-0.02(-0.26%)
Jan 09, 2014
8.834
8.894
8.761
8.834
283,316
+0.03(+0.36%)
Jan 08, 2014
8.939
8.972
8.802
8.802
260,616
-0.14(-1.54%)
Jan 07, 2014
8.921
9.013
8.903
8.939
227,546
+0.06(+0.72%)
Jan 06, 2014
8.875
8.939
8.830
8.875
197,782
+0.00(+0.05%)
Jan 03, 2014
8.811
8.894
8.719
8.871
289,062
+0.05(+0.57%)
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
.