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 31, 2017
9.895
9.957
9.803
9.926
268,637
+0.00(+0.00%)
May 30, 2017
9.957
10.06
9.895
9.926
224,133
-0.06(-0.62%)
May 26, 2017
9.895
10.05
9.895
9.988
127,826
+0.06(+0.62%)
May 25, 2017
9.988
9.988
9.895
9.926
235,706
-0.09(-0.92%)
May 24, 2017
9.988
10.05
9.926
10.02
202,151
+0.03(+0.31%)
May 23, 2017
10.05
10.11
9.988
9.988
121,313
-0.06(-0.61%)
May 22, 2017
10.05
10.11
10.02
10.05
152,284
+0.06(+0.62%)
May 19, 2017
10.05
10.14
9.957
9.988
167,248
-0.03(-0.31%)
May 18, 2017
9.926
10.05
9.895
10.02
215,025
+0.06(+0.62%)
May 17, 2017
9.957
10.02
9.926
9.957
177,951
-0.09(-0.92%)
May 16, 2017
10.14
10.14
10.02
10.05
195,296
-0.06(-0.61%)
May 15, 2017
9.988
10.20
9.988
10.11
300,233
+0.12(+1.23%)
May 12, 2017
9.926
10.10
9.926
9.988
170,461
+0.03(+0.31%)
May 11, 2017
9.957
10.08
9.957
9.957
204,152
-0.03(-0.31%)
May 10, 2017
9.988
10.08
9.926
9.988
407,693
+0.03(+0.31%)
May 09, 2017
9.957
9.988
9.834
9.957
507,915
+0.00(+0.00%)
May 08, 2017
9.988
9.994
9.895
9.957
282,144
-0.03(-0.31%)
May 05, 2017
10.08
10.14
9.926
9.988
319,514
-0.09(-0.91%)
May 04, 2017
10.17
10.21
10.08
10.08
254,113
-0.12(-1.21%)
May 03, 2017
10.26
10.26
10.14
10.20
211,942
-0.03(-0.30%)
May 02, 2017
10.33
10.33
10.20
10.23
249,677
-0.06(-0.60%)
May 01, 2017
10.39
10.39
10.26
10.29
181,403
-0.06(-0.59%)
Apr 28, 2017
10.42
10.42
10.26
10.36
261,649
+0.03(+0.30%)
Apr 27, 2017
10.51
10.51
10.26
10.33
301,795
-0.12(-1.18%)
Apr 26, 2017
10.36
10.45
10.29
10.45
299,552
+0.12(+1.19%)
Apr 25, 2017
10.42
10.45
10.27
10.33
256,883
-0.09(-0.89%)
Apr 24, 2017
10.42
10.42
10.33
10.42
285,149
+0.09(+0.89%)
Apr 21, 2017
10.29
10.39
10.23
10.33
224,166
+0.00(+0.00%)
Apr 20, 2017
10.29
10.36
10.17
10.33
298,644
+0.06(+0.60%)
Apr 19, 2017
10.36
10.36
10.23
10.26
275,994
+0.00(+0.00%)
Apr 18, 2017
10.20
10.33
10.17
10.26
339,503
+0.01(+0.06%)
Apr 17, 2017
10.20
10.32
10.17
10.26
577,427
+0.12(+1.19%)
Apr 13, 2017
10.26
10.32
10.14
10.14
466,795
-0.09(-0.88%)
Apr 12, 2017
10.35
10.35
10.23
10.23
281,008
-0.12(-1.16%)
Apr 11, 2017
10.26
10.35
10.23
10.35
424,074
+0.12(+1.18%)
Apr 10, 2017
10.11
10.27
10.08
10.23
388,434
+0.15(+1.49%)
Apr 07, 2017
10.08
10.19
10.05
10.08
284,369
+0.00(+0.00%)
Apr 06, 2017
10.08
10.11
9.957
10.08
215,546
+0.00(+0.00%)
Apr 05, 2017
10.23
10.23
10.05
10.08
247,209
-0.03(-0.30%)
Apr 04, 2017
9.837
10.14
9.837
10.11
349,256
+0.24(+2.44%)
Apr 03, 2017
10.05
10.05
9.837
9.867
197,812
-0.12(-1.20%)
Mar 31, 2017
9.897
10.02
9.867
9.987
399,608
+0.12(+1.22%)
Mar 30, 2017
9.897
9.987
9.807
9.867
375,363
-0.03(-0.30%)
Mar 29, 2017
9.867
9.987
9.867
9.897
178,746
-0.03(-0.30%)
Mar 28, 2017
9.777
9.927
9.777
9.927
325,079
+0.09(+0.92%)
Mar 27, 2017
9.807
9.957
9.750
9.837
184,920
-0.03(-0.30%)
Mar 24, 2017
10.02
10.11
9.837
9.867
304,537
-0.09(-0.91%)
Mar 23, 2017
9.747
9.993
9.687
9.957
219,027
+0.18(+1.85%)
Mar 22, 2017
9.717
9.897
9.656
9.777
221,382
+0.03(+0.31%)
Mar 21, 2017
9.987
9.987
9.717
9.747
272,892
-0.18(-1.82%)
Mar 20, 2017
9.957
10.02
9.882
9.927
243,488
+0.00(+0.00%)
Mar 17, 2017
10.02
10.11
9.897
9.927
304,959
-0.09(-0.90%)
Mar 16, 2017
10.08
10.11
9.987
10.02
219,534
-0.03(-0.30%)
Mar 15, 2017
9.957
10.06
9.927
10.05
280,791
+0.18(+1.83%)
Mar 14, 2017
9.927
9.990
9.762
9.867
303,957
-0.09(-0.91%)
Mar 13, 2017
10.05
10.11
9.852
9.957
631,018
-0.09(-0.90%)
Mar 10, 2017
9.777
10.08
9.777
10.05
597,417
+0.27(+2.77%)
Mar 09, 2017
9.837
9.837
9.656
9.777
325,305
-0.03(-0.31%)
Mar 08, 2017
9.777
9.867
9.747
9.807
427,732
+0.06(+0.62%)
Mar 07, 2017
9.747
9.867
9.717
9.747
292,550
+0.00(+0.00%)
Mar 06, 2017
9.596
9.777
9.566
9.747
485,464
+0.03(+0.31%)
Mar 03, 2017
9.747
9.837
9.626
9.717
545,920
-0.03(-0.31%)
Mar 02, 2017
9.987
10.11
9.741
9.747
749,652
-0.36(-3.57%)
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
.