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, 2011
5.582
5.771
5.492
5.771
762,306
+0.43(+8.09%)
Nov 29, 2011
5.335
5.416
5.281
5.339
446,613
+0.02(+0.34%)
Nov 28, 2011
5.231
5.344
5.209
5.321
547,198
+0.26(+5.07%)
Nov 25, 2011
5.177
5.249
5.060
5.065
366,281
-0.10(-1.92%)
Nov 23, 2011
5.294
5.326
5.159
5.164
524,780
-0.17(-3.12%)
Nov 22, 2011
5.461
5.519
5.330
5.330
607,852
-0.13(-2.39%)
Nov 21, 2011
5.533
5.582
5.380
5.461
470,145
-0.14(-2.49%)
Nov 18, 2011
5.614
5.663
5.519
5.600
335,194
-0.01(-0.24%)
Nov 17, 2011
5.767
5.775
5.569
5.614
563,744
-0.14(-2.43%)
Nov 16, 2011
5.762
5.852
5.690
5.753
468,586
-0.05(-0.93%)
Nov 15, 2011
5.672
5.816
5.596
5.807
376,881
+0.13(+2.30%)
Nov 14, 2011
5.704
5.739
5.591
5.677
626,209
-0.05(-0.86%)
Nov 11, 2011
5.744
5.771
5.677
5.726
322,002
+0.05(+0.79%)
Nov 10, 2011
5.776
5.776
5.636
5.681
417,485
+0.02(+0.40%)
Nov 09, 2011
5.632
5.821
5.587
5.659
800,842
-0.25(-4.26%)
Nov 08, 2011
5.965
5.965
5.740
5.911
596,308
+0.00(+0.08%)
Nov 07, 2011
5.897
5.933
5.762
5.906
274,399
-0.03(-0.46%)
Nov 04, 2011
5.942
5.965
5.789
5.933
313,228
-0.05(-0.90%)
Nov 03, 2011
5.830
5.987
5.632
5.987
509,991
+0.21(+3.66%)
Nov 02, 2011
5.722
5.821
5.659
5.776
483,262
+0.13(+2.31%)
Nov 01, 2011
5.659
5.870
5.609
5.645
765,985
-0.23(-3.98%)
Oct 31, 2011
6.055
6.078
5.879
5.879
596,706
-0.20(-3.26%)
Oct 28, 2011
6.231
6.276
6.014
6.078
562,900
-0.15(-2.46%)
Oct 27, 2011
5.942
6.298
5.942
6.231
1,128,453
+0.23(+3.75%)
Oct 26, 2011
5.996
6.032
5.866
6.005
805,680
+0.09(+1.44%)
Oct 25, 2011
5.996
6.087
5.897
5.920
548,792
-0.11(-1.79%)
Oct 24, 2011
6.028
6.163
5.969
6.028
701,643
+0.03(+0.45%)
Oct 21, 2011
6.159
6.181
5.929
6.001
1,813,938
-0.23(-3.69%)
Oct 20, 2011
6.181
6.262
6.078
6.231
764,921
+0.09(+1.47%)
Oct 19, 2011
6.294
6.303
6.087
6.141
766,478
-0.09(-1.37%)
Oct 18, 2011
6.032
6.253
5.956
6.226
682,326
+0.25(+4.14%)
Oct 17, 2011
6.168
6.199
5.965
5.978
577,654
-0.18(-2.92%)
Oct 14, 2011
6.042
6.188
5.987
6.159
608,614
+0.19(+3.17%)
Oct 13, 2011
5.897
5.992
5.771
5.969
443,372
+0.05(+0.91%)
Oct 12, 2011
5.852
5.989
5.852
5.915
874,407
+0.09(+1.55%)
Oct 11, 2011
5.600
5.830
5.591
5.825
713,755
+0.23(+4.02%)
Oct 10, 2011
5.452
5.600
5.398
5.600
513,016
+0.25(+4.71%)
Oct 07, 2011
5.519
5.519
5.330
5.348
502,041
-0.10(-1.90%)
Oct 06, 2011
5.456
5.456
5.357
5.452
765,192
-0.06(-1.06%)
Oct 05, 2011
5.726
5.726
5.438
5.510
625,461
-0.17(-3.01%)
Oct 04, 2011
5.155
5.713
5.047
5.681
1,164,125
+0.50(+9.64%)
Oct 03, 2011
5.519
5.562
5.182
5.182
744,754
-0.30(-5.50%)
Sep 30, 2011
5.515
5.645
5.479
5.483
605,149
-0.14(-2.48%)
Sep 29, 2011
5.524
5.623
5.393
5.623
582,334
+0.23(+4.17%)
Sep 28, 2011
5.699
5.699
5.371
5.398
820,336
-0.29(-5.07%)
Sep 27, 2011
5.704
5.866
5.623
5.686
515,215
+0.07(+1.28%)
Sep 26, 2011
5.560
5.618
5.380
5.614
380,293
+0.13(+2.38%)
Sep 23, 2011
5.312
5.488
5.299
5.483
595,975
+0.17(+3.22%)
Sep 22, 2011
5.456
5.501
5.299
5.312
848,922
-0.17(-3.12%)
Sep 21, 2011
5.627
5.776
5.470
5.483
508,911
-0.13(-2.33%)
Sep 20, 2011
5.722
5.751
5.587
5.614
354,790
-0.08(-1.34%)
Sep 19, 2011
5.726
5.753
5.636
5.690
410,465
-0.14(-2.39%)
Sep 16, 2011
5.920
5.943
5.762
5.830
437,307
-0.05(-0.84%)
Sep 15, 2011
5.852
5.906
5.776
5.879
375,615
+0.09(+1.56%)
Sep 14, 2011
5.731
5.884
5.591
5.789
391,255
+0.12(+2.14%)
Sep 13, 2011
5.627
5.722
5.560
5.668
392,055
+0.05(+0.88%)
Sep 12, 2011
5.456
5.650
5.429
5.618
321,638
+0.11(+1.96%)
Sep 09, 2011
5.654
5.699
5.456
5.510
555,552
-0.21(-3.70%)
Sep 08, 2011
5.852
5.995
5.690
5.722
371,821
-0.16(-2.75%)
Sep 07, 2011
5.794
5.893
5.744
5.884
447,848
+0.20(+3.48%)
Sep 06, 2011
5.596
5.717
5.546
5.686
529,980
-0.03(-0.55%)
Sep 02, 2011
5.852
5.920
5.713
5.717
492,069
-0.25(-4.15%)
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
.