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
)
22.09
+0.25 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 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
.