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 (%)
May 24, 2011
7.180
7.203
7.050
7.063
628,715
-0.11(-1.51%)
May 23, 2011
7.027
7.230
7.023
7.171
639,746
+0.01(+0.13%)
May 20, 2011
7.149
7.234
7.104
7.162
785,752
-0.00(-0.06%)
May 19, 2011
7.122
7.223
7.041
7.167
553,593
+0.12(+1.66%)
May 18, 2011
6.915
7.050
6.897
7.050
721,970
+0.11(+1.62%)
May 17, 2011
7.244
7.244
6.897
6.937
1,566,591
-0.37(-5.11%)
May 16, 2011
7.307
7.473
7.257
7.311
414,886
-0.03(-0.37%)
May 13, 2011
7.514
7.527
7.325
7.338
302,912
-0.19(-2.51%)
May 12, 2011
7.325
7.545
7.239
7.527
547,551
+0.17(+2.26%)
May 11, 2011
7.482
7.505
7.329
7.361
422,551
-0.12(-1.62%)
May 10, 2011
7.216
7.532
7.198
7.482
643,811
+0.30(+4.14%)
May 09, 2011
7.099
7.207
7.099
7.185
502,072
+0.06(+0.88%)
May 06, 2011
7.081
7.212
7.027
7.122
379,762
+0.10(+1.41%)
May 05, 2011
7.149
7.176
7.000
7.023
572,487
-0.18(-2.50%)
May 04, 2011
7.239
7.239
7.144
7.203
576,088
-0.01(-0.12%)
May 03, 2011
7.158
7.248
7.153
7.212
400,421
+0.03(+0.38%)
May 02, 2011
7.203
7.221
7.176
7.185
804,838
-0.36(-4.77%)
Apr 29, 2011
7.505
7.568
7.392
7.545
572,003
+0.04(+0.48%)
Apr 28, 2011
7.383
7.518
7.358
7.509
546,693
+0.13(+1.77%)
Apr 27, 2011
7.253
7.415
7.239
7.379
552,631
+0.14(+1.99%)
Apr 26, 2011
7.257
7.320
7.212
7.234
639,435
+0.01(+0.12%)
Apr 25, 2011
7.081
7.320
7.068
7.225
918,833
+0.32(+4.63%)
Apr 21, 2011
6.883
6.906
6.804
6.906
495,081
+0.04(+0.59%)
Apr 20, 2011
6.834
6.883
6.807
6.865
497,920
+0.09(+1.40%)
Apr 19, 2011
6.784
6.856
6.744
6.771
503,776
+0.02(+0.33%)
Apr 18, 2011
6.721
6.834
6.703
6.748
486,554
-0.06(-0.86%)
Apr 15, 2011
6.735
6.836
6.726
6.807
506,965
+0.07(+1.00%)
Apr 14, 2011
6.577
6.748
6.577
6.739
511,355
+0.13(+1.91%)
Apr 13, 2011
6.753
6.753
6.604
6.613
460,038
-0.07(-1.01%)
Apr 12, 2011
6.793
6.793
6.640
6.681
499,411
-0.00(-0.07%)
Apr 11, 2011
6.739
6.778
6.667
6.685
455,402
-0.05(-0.67%)
Apr 08, 2011
6.753
6.798
6.717
6.730
350,012
-0.02(-0.33%)
Apr 07, 2011
6.753
6.807
6.694
6.753
525,091
+0.02(+0.33%)
Apr 06, 2011
6.739
6.748
6.703
6.730
559,177
+0.01(+0.20%)
Apr 05, 2011
6.712
6.748
6.690
6.717
586,921
-0.02(-0.33%)
Apr 04, 2011
6.690
6.739
6.676
6.739
528,234
+0.07(+1.01%)
Apr 01, 2011
6.672
6.730
6.640
6.672
543,837
+0.04(+0.54%)
Mar 31, 2011
6.501
6.636
6.487
6.636
400,880
+0.10(+1.59%)
Mar 30, 2011
6.532
6.532
6.532
6.532
593,143
-0.02(-0.27%)
Mar 29, 2011
6.528
6.568
6.483
6.550
541,060
+0.02(+0.34%)
Mar 28, 2011
6.645
6.645
6.528
6.528
722,258
-0.11(-1.69%)
Mar 25, 2011
6.649
6.735
6.582
6.640
951,106
-0.23(-3.34%)
Mar 24, 2011
6.865
6.883
6.775
6.870
1,091,859
+0.04(+0.53%)
Mar 23, 2011
6.825
6.879
6.757
6.834
757,053
+0.02(+0.26%)
Mar 22, 2011
6.811
6.847
6.780
6.816
562,704
+0.02(+0.26%)
Mar 21, 2011
6.780
6.802
6.748
6.798
1,150,357
+0.16(+2.37%)
Mar 18, 2011
6.627
6.640
6.334
6.640
2,602,458
-0.02(-0.27%)
Mar 17, 2011
6.897
6.915
6.604
6.658
1,075,639
-0.12(-1.73%)
Mar 16, 2011
6.829
6.843
6.726
6.775
760,067
-0.06(-0.92%)
Mar 15, 2011
6.834
6.865
6.807
6.838
699,117
-0.01(-0.13%)
Mar 14, 2011
6.820
6.933
6.762
6.847
889,429
-0.04(-0.52%)
Mar 11, 2011
6.766
6.933
6.694
6.883
995,199
+0.11(+1.59%)
Mar 10, 2011
6.793
6.793
6.307
6.775
2,665,763
-0.19(-2.78%)
Mar 09, 2011
7.059
7.090
6.965
6.969
468,654
-0.09(-1.21%)
Mar 08, 2011
6.951
7.117
6.933
7.054
727,347
+0.11(+1.56%)
Mar 07, 2011
7.225
7.225
6.901
6.946
1,099,098
-0.26(-3.56%)
Mar 04, 2011
7.293
7.316
7.108
7.203
411,274
-0.10(-1.42%)
Mar 03, 2011
7.171
7.361
7.171
7.307
440,388
+0.20(+2.79%)
Mar 02, 2011
7.171
7.176
6.973
7.108
803,198
-0.05(-0.63%)
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
.