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
)
22.16
-0.18 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2011
6.235
6.348
6.105
6.177
593,076
-0.01(-0.15%)
Aug 30, 2011
6.123
6.222
6.037
6.186
419,517
+0.00(+0.00%)
Aug 29, 2011
5.888
6.186
5.884
6.186
570,506
+0.35(+6.02%)
Aug 26, 2011
5.654
5.834
5.546
5.834
670,302
+0.20(+3.51%)
Aug 25, 2011
5.762
5.938
5.627
5.636
517,270
-0.09(-1.65%)
Aug 24, 2011
5.632
5.780
5.533
5.731
264,244
+0.10(+1.84%)
Aug 23, 2011
5.389
5.627
5.308
5.627
668,561
+0.27(+5.13%)
Aug 22, 2011
5.519
5.519
5.294
5.353
527,999
-0.02(-0.34%)
Aug 19, 2011
5.434
5.632
5.357
5.371
597,188
-0.14(-2.61%)
Aug 18, 2011
5.659
5.668
5.456
5.515
1,001,801
-0.28(-4.89%)
Aug 17, 2011
5.668
5.825
5.627
5.798
476,927
+0.08(+1.42%)
Aug 16, 2011
5.695
5.753
5.515
5.717
613,521
+0.02(+0.40%)
Aug 15, 2011
5.519
5.695
5.519
5.695
719,446
+0.25(+4.63%)
Aug 12, 2011
5.596
5.668
5.402
5.443
1,185,565
-0.12(-2.11%)
Aug 11, 2011
5.321
5.668
5.047
5.560
2,009,011
+0.40(+7.77%)
Aug 10, 2011
5.803
5.803
5.155
5.159
1,494,994
-0.37(-6.68%)
Aug 09, 2011
6.046
5.807
5.132
5.528
3,134,303
-0.19(-3.38%)
Aug 08, 2011
6.046
6.321
5.649
5.722
1,263,157
-0.60(-9.54%)
Aug 05, 2011
6.586
6.595
6.087
6.325
1,236,015
-0.18(-2.70%)
Aug 04, 2011
6.771
6.798
6.501
6.501
731,901
-0.28(-4.18%)
Aug 03, 2011
6.636
6.829
6.514
6.784
653,276
+0.15(+2.31%)
Aug 02, 2011
6.811
6.829
6.631
6.631
603,812
-0.22(-3.22%)
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
.