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
)
22.66
-0.10 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2015
8.512
8.570
8.390
8.522
256,111
+0.09(+1.07%)
Sep 29, 2015
8.543
8.607
8.406
8.432
303,039
-0.16(-1.85%)
Sep 28, 2015
8.691
8.691
8.522
8.591
205,136
-0.02(-0.18%)
Sep 25, 2015
8.739
8.768
8.607
8.607
138,279
-0.07(-0.85%)
Sep 24, 2015
8.670
8.813
8.618
8.681
175,199
+0.01(+0.06%)
Sep 23, 2015
8.607
8.734
8.607
8.675
219,839
+0.06(+0.67%)
Sep 22, 2015
8.734
8.908
8.580
8.617
282,179
-0.27(-3.09%)
Sep 21, 2015
8.850
8.919
8.734
8.892
211,117
+0.06(+0.72%)
Sep 18, 2015
8.749
8.845
8.697
8.829
349,541
+0.01(+0.12%)
Sep 17, 2015
8.697
8.892
8.670
8.818
230,615
+0.14(+1.65%)
Sep 16, 2015
8.607
8.697
8.564
8.675
142,588
+0.09(+1.05%)
Sep 15, 2015
8.533
8.638
8.512
8.586
147,005
+0.06(+0.68%)
Sep 14, 2015
8.580
8.591
8.522
8.527
86,806
-0.06(-0.74%)
Sep 11, 2015
8.612
8.636
8.549
8.591
193,779
-0.02(-0.18%)
Sep 10, 2015
8.712
8.723
8.564
8.607
129,448
-0.09(-1.03%)
Sep 09, 2015
8.723
8.723
8.657
8.697
151,318
+0.00(+0.00%)
Sep 08, 2015
8.755
8.887
8.617
8.697
155,689
+0.01(+0.06%)
Sep 04, 2015
8.760
8.691
8.691
8.691
169,671
-0.12(-1.32%)
Sep 03, 2015
8.749
8.924
8.731
8.808
155,381
+0.06(+0.66%)
Sep 02, 2015
8.649
8.800
8.564
8.749
172,371
+0.11(+1.29%)
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
.