Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compass Diversified Holdings (NY: CODI )

22.33 +0.19 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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:
Year:
Range:
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%)
Aug 01, 2011 6.843 6.910 6.730 6.852 734,511 +0.11(+1.67%)
Jul 29, 2011 6.766 6.834 6.708 6.739 605,280 -0.09(-1.25%)
Jul 28, 2011 6.883 6.897 6.798 6.825 434,944 -0.02(-0.33%)
Jul 27, 2011 7.014 7.032 6.825 6.847 1,067,367 -0.20(-2.87%)
Jul 26, 2011 7.158 7.203 7.050 7.050 296,166 -0.12(-1.69%)
Jul 25, 2011 7.248 7.266 7.167 7.171 331,371 -0.13(-1.79%)
Jul 22, 2011 7.289 7.311 7.280 7.302 233,292 -0.04(-0.55%)
Jul 21, 2011 7.244 7.352 7.212 7.343 346,958 +0.14(+2.00%)
Jul 20, 2011 7.347 7.347 7.180 7.198 426,952 -0.12(-1.66%)
Jul 19, 2011 7.325 7.379 7.162 7.320 622,604 -0.03(-0.43%)
Jul 18, 2011 7.649 7.694 7.320 7.352 997,114 -0.33(-4.28%)
Jul 15, 2011 7.698 7.721 7.640 7.680 343,653 +0.02(+0.24%)
Jul 14, 2011 7.676 7.730 7.631 7.662 511,403 -0.01(-0.18%)
Jul 13, 2011 7.694 7.721 7.649 7.676 418,158 +0.02(+0.29%)
Jul 12, 2011 7.649 7.734 7.626 7.653 321,780 -0.03(-0.41%)
Jul 11, 2011 7.725 7.784 7.652 7.685 402,944 -0.12(-1.50%)
Jul 08, 2011 7.685 7.815 7.685 7.802 445,522 +0.06(+0.76%)
Jul 07, 2011 7.676 7.784 7.626 7.743 855,183 +0.11(+1.47%)
Jul 06, 2011 7.460 7.635 7.406 7.631 342,065 +0.16(+2.17%)
Jul 05, 2011 7.536 7.586 7.460 7.469 502,603 -0.06(-0.84%)
Jul 01, 2011 7.415 7.563 7.379 7.532 346,172 +0.11(+1.46%)
Jun 30, 2011 7.424 7.446 7.392 7.424 267,846 +0.03(+0.43%)
Jun 29, 2011 7.356 7.428 7.305 7.392 325,605 +0.05(+0.67%)
Jun 28, 2011 7.316 7.356 7.293 7.343 300,604 +0.04(+0.55%)
Jun 27, 2011 7.225 7.361 7.221 7.302 355,213 +0.07(+0.93%)
Jun 24, 2011 7.289 7.316 7.180 7.234 880,409 -0.05(-0.62%)
Jun 23, 2011 7.289 7.361 7.180 7.280 522,652 -0.10(-1.34%)
Jun 22, 2011 7.284 7.545 7.234 7.379 762,131 +0.08(+1.11%)
Jun 21, 2011 7.253 7.428 7.253 7.298 491,065 +0.10(+1.44%)
Jun 20, 2011 7.158 7.203 7.104 7.194 495,017 +0.05(+0.69%)
Jun 17, 2011 7.135 7.244 7.090 7.144 705,370 +0.05(+0.76%)
Jun 16, 2011 6.982 7.180 6.978 7.090 539,861 +0.10(+1.48%)
Jun 15, 2011 7.009 7.054 6.915 6.987 452,697 -0.09(-1.34%)
Jun 14, 2011 6.991 7.090 6.960 7.081 387,170 +0.16(+2.34%)
Jun 13, 2011 6.771 6.969 6.762 6.919 410,045 +0.15(+2.19%)
Jun 10, 2011 6.892 6.930 6.760 6.771 455,846 -0.16(-2.27%)
Jun 09, 2011 6.838 6.973 6.816 6.928 360,779 +0.09(+1.32%)
Jun 08, 2011 6.843 6.906 6.820 6.838 317,026 -0.04(-0.52%)
Jun 07, 2011 6.883 6.955 6.802 6.874 391,486 +0.05(+0.79%)
Jun 06, 2011 6.793 6.942 6.762 6.820 581,366 +0.04(+0.53%)
Jun 03, 2011 6.762 6.888 6.762 6.784 647,971 -0.28(-3.95%)
May 24, 2011 7.180 7.203 7.050 7.063 628,715 -0.11(-1.51%)
May 23, 2011 7.027 7.230 7.023 7.171 639,746 +0.01(+0.13%)
May 20, 2011 7.149 7.234 7.104 7.162 785,752 -0.00(-0.06%)
May 19, 2011 7.122 7.223 7.041 7.167 553,593 +0.12(+1.66%)
May 18, 2011 6.915 7.050 6.897 7.050 721,970 +0.11(+1.62%)
May 17, 2011 7.244 7.244 6.897 6.937 1,566,591 -0.37(-5.11%)
May 16, 2011 7.307 7.473 7.257 7.311 414,886 -0.03(-0.37%)
May 13, 2011 7.514 7.527 7.325 7.338 302,912 -0.19(-2.51%)
May 12, 2011 7.325 7.545 7.239 7.527 547,551 +0.17(+2.26%)
May 11, 2011 7.482 7.505 7.329 7.361 422,551 -0.12(-1.62%)
May 10, 2011 7.216 7.532 7.198 7.482 643,811 +0.30(+4.14%)
May 09, 2011 7.099 7.207 7.099 7.185 502,072 +0.06(+0.88%)
May 06, 2011 7.081 7.212 7.027 7.122 379,762 +0.10(+1.41%)
May 05, 2011 7.149 7.176 7.000 7.023 572,487 -0.18(-2.50%)
May 04, 2011 7.239 7.239 7.144 7.203 576,088 -0.01(-0.12%)
May 03, 2011 7.158 7.248 7.153 7.212 400,421 +0.03(+0.38%)
May 02, 2011 7.203 7.221 7.176 7.185 804,838 -0.36(-4.77%)
Apr 29, 2011 7.505 7.568 7.392 7.545 572,003 +0.04(+0.48%)
Apr 28, 2011 7.383 7.518 7.358 7.509 546,693 +0.13(+1.77%)
Apr 27, 2011 7.253 7.415 7.239 7.379 552,631 +0.14(+1.99%)
Apr 26, 2011 7.257 7.320 7.212 7.234 639,435 +0.01(+0.12%)
Apr 25, 2011 7.081 7.320 7.068 7.225 918,833 +0.32(+4.63%)
Apr 21, 2011 6.883 6.906 6.804 6.906 495,081 +0.04(+0.59%)
Apr 20, 2011 6.834 6.883 6.807 6.865 497,920 +0.09(+1.40%)
Apr 19, 2011 6.784 6.856 6.744 6.771 503,776 +0.02(+0.33%)
Apr 18, 2011 6.721 6.834 6.703 6.748 486,554 -0.06(-0.86%)
Apr 15, 2011 6.735 6.836 6.726 6.807 506,965 +0.07(+1.00%)
Apr 14, 2011 6.577 6.748 6.577 6.739 511,355 +0.13(+1.91%)
Apr 13, 2011 6.753 6.753 6.604 6.613 460,038 -0.07(-1.01%)
Apr 12, 2011 6.793 6.793 6.640 6.681 499,411 -0.00(-0.07%)
Apr 11, 2011 6.739 6.778 6.667 6.685 455,402 -0.05(-0.67%)
Apr 08, 2011 6.753 6.798 6.717 6.730 350,012 -0.02(-0.33%)
Apr 07, 2011 6.753 6.807 6.694 6.753 525,091 +0.02(+0.33%)
Apr 06, 2011 6.739 6.748 6.703 6.730 559,177 +0.01(+0.20%)
Apr 05, 2011 6.712 6.748 6.690 6.717 586,921 -0.02(-0.33%)
Apr 04, 2011 6.690 6.739 6.676 6.739 528,234 +0.07(+1.01%)
Apr 01, 2011 6.672 6.730 6.640 6.672 543,837 +0.04(+0.54%)
Mar 31, 2011 6.501 6.636 6.487 6.636 400,880 +0.10(+1.59%)
Mar 30, 2011 6.532 6.532 6.532 6.532 593,143 -0.02(-0.27%)
Mar 29, 2011 6.528 6.568 6.483 6.550 541,060 +0.02(+0.34%)
Mar 28, 2011 6.645 6.645 6.528 6.528 722,258 -0.11(-1.69%)
Mar 25, 2011 6.649 6.735 6.582 6.640 951,106 -0.23(-3.34%)
Mar 24, 2011 6.865 6.883 6.775 6.870 1,091,859 +0.04(+0.53%)
Mar 23, 2011 6.825 6.879 6.757 6.834 757,053 +0.02(+0.26%)
Mar 22, 2011 6.811 6.847 6.780 6.816 562,704 +0.02(+0.26%)
Mar 21, 2011 6.780 6.802 6.748 6.798 1,150,357 +0.16(+2.37%)
Mar 18, 2011 6.627 6.640 6.334 6.640 2,602,458 -0.02(-0.27%)
Mar 17, 2011 6.897 6.915 6.604 6.658 1,075,639 -0.12(-1.73%)
Mar 16, 2011 6.829 6.843 6.726 6.775 760,067 -0.06(-0.92%)
Mar 15, 2011 6.834 6.865 6.807 6.838 699,117 -0.01(-0.13%)
Mar 14, 2011 6.820 6.933 6.762 6.847 889,429 -0.04(-0.52%)
Mar 11, 2011 6.766 6.933 6.694 6.883 995,199 +0.11(+1.59%)
Mar 10, 2011 6.793 6.793 6.307 6.775 2,665,763 -0.19(-2.78%)
Mar 09, 2011 7.059 7.090 6.965 6.969 468,654 -0.09(-1.21%)
Mar 08, 2011 6.951 7.117 6.933 7.054 727,347 +0.11(+1.56%)
Mar 07, 2011 7.225 7.225 6.901 6.946 1,099,098 -0.26(-3.56%)
Mar 04, 2011 7.293 7.316 7.108 7.203 411,274 -0.10(-1.42%)
Mar 03, 2011 7.171 7.361 7.171 7.307 440,388 +0.20(+2.79%)
Mar 02, 2011 7.171 7.176 6.973 7.108 803,198 -0.05(-0.63%)
Mar 01, 2011 7.356 7.415 7.144 7.153 703,464 -0.14(-1.97%)
Feb 28, 2011 7.248 7.352 7.234 7.298 635,812 +0.06(+0.81%)
Feb 25, 2011 7.126 7.248 7.068 7.239 607,521 +0.14(+1.90%)
Feb 24, 2011 6.991 7.131 6.960 7.104 1,063,157 +0.11(+1.61%)
Feb 23, 2011 7.388 7.415 6.775 6.991 1,774,134 -0.37(-5.07%)
Feb 22, 2011 7.460 7.653 7.347 7.365 1,286,827 -0.16(-2.15%)
Feb 18, 2011 7.725 7.766 7.266 7.527 3,920,060 -0.59(-7.21%)
Feb 17, 2011 8.108 8.130 8.067 8.112 254,927 +0.00(+0.06%)
Feb 16, 2011 8.054 8.108 8.018 8.108 257,877 +0.07(+0.84%)
Feb 15, 2011 8.058 8.076 8.013 8.040 203,349 -0.04(-0.50%)
Feb 14, 2011 8.085 8.126 8.045 8.081 386,684 +0.02(+0.28%)
Feb 11, 2011 7.937 8.058 7.883 8.058 281,303 +0.11(+1.42%)
Feb 10, 2011 7.950 8.036 7.874 7.946 321,738 -0.06(-0.73%)
Feb 09, 2011 8.054 8.103 7.959 8.004 230,151 -0.06(-0.73%)
Feb 08, 2011 8.018 8.072 7.941 8.063 367,361 +0.04(+0.50%)
Feb 07, 2011 7.937 8.063 7.878 8.022 335,454 +0.09(+1.08%)
Feb 04, 2011 7.905 7.964 7.842 7.937 322,915 +0.03(+0.34%)
Feb 03, 2011 7.991 8.081 7.905 7.910 310,855 -0.10(-1.29%)
Feb 02, 2011 7.914 8.031 7.914 8.013 293,991 +0.07(+0.91%)
Feb 01, 2011 7.788 7.959 7.775 7.941 338,528 +0.17(+2.14%)
Jan 31, 2011 7.743 7.820 7.658 7.775 488,055 +0.05(+0.70%)
Jan 28, 2011 7.950 8.004 7.716 7.721 451,957 -0.20(-2.50%)
Jan 27, 2011 7.910 7.946 7.833 7.919 379,078 +0.01(+0.11%)
Jan 26, 2011 7.874 8.036 7.816 7.910 435,708 +0.07(+0.86%)
Jan 25, 2011 7.856 7.865 7.752 7.842 363,196 -0.03(-0.34%)
Jan 24, 2011 7.829 7.928 7.829 7.869 295,208 +0.07(+0.92%)
Jan 21, 2011 7.797 7.874 7.752 7.797 531,344 +0.06(+0.76%)
Jan 20, 2011 7.896 7.919 7.734 7.739 512,121 -0.18(-2.22%)
Jan 19, 2011 8.157 8.166 7.878 7.914 615,229 -0.37(-4.51%)
Jan 18, 2011 8.351 8.364 8.261 8.288 786,690 -0.04(-0.49%)
Jan 14, 2011 8.265 8.328 8.183 8.328 380,893 +0.05(+0.60%)
Jan 13, 2011 8.306 8.315 8.234 8.279 453,963 -0.03(-0.33%)
Jan 12, 2011 8.301 8.310 8.243 8.306 393,770 +0.06(+0.71%)
Jan 11, 2011 8.234 8.288 8.207 8.247 467,155 +0.04(+0.49%)
Jan 10, 2011 8.112 8.225 8.027 8.207 363,198 +0.07(+0.83%)
Jan 07, 2011 8.112 8.324 8.054 8.139 799,495 +0.00(+0.06%)
Jan 06, 2011 8.063 8.243 8.045 8.135 964,671 +0.09(+1.12%)
Jan 05, 2011 7.815 8.058 7.788 8.045 447,768 +0.20(+2.58%)
Jan 04, 2011 8.031 8.063 7.775 7.842 535,265 -0.20(-2.46%)
Jan 03, 2011 8.027 8.090 8.013 8.040 383,754 +0.08(+0.96%)
Dec 31, 2010 8.000 8.085 7.955 7.964 338,371 -0.05(-0.62%)
Dec 30, 2010 7.964 8.067 7.905 8.013 420,255 +0.08(+1.02%)
Dec 29, 2010 7.847 7.958 7.833 7.932 632,887 +0.07(+0.92%)
Dec 28, 2010 7.851 7.955 7.788 7.860 650,812 -0.02(-0.23%)
Dec 27, 2010 7.757 7.914 7.757 7.878 541,702 +0.07(+0.92%)
Dec 23, 2010 7.698 7.914 7.698 7.806 621,418 +0.09(+1.17%)
Dec 22, 2010 7.712 7.757 7.676 7.716 559,912 +0.00(+0.00%)
Dec 21, 2010 7.599 7.730 7.559 7.716 353,669 +0.15(+1.96%)
Dec 20, 2010 7.631 7.644 7.496 7.568 438,982 -0.03(-0.41%)
Dec 17, 2010 7.757 7.761 7.451 7.599 1,525,762 -0.16(-2.03%)
Dec 16, 2010 7.824 7.896 7.725 7.757 631,289 -0.07(-0.92%)
Dec 15, 2010 7.991 8.085 7.813 7.829 837,020 -0.18(-2.19%)
Dec 14, 2010 7.901 8.094 7.847 8.004 945,673 +0.16(+2.01%)
Dec 13, 2010 7.874 7.910 7.775 7.847 586,730 +0.00(+0.00%)
Dec 10, 2010 7.725 7.851 7.660 7.847 543,059 +0.14(+1.75%)
Dec 09, 2010 7.788 7.788 7.658 7.712 538,710 +0.00(+0.06%)
Dec 08, 2010 7.649 7.743 7.635 7.707 485,314 +0.05(+0.71%)
Dec 07, 2010 7.703 7.703 7.608 7.653 503,249 +0.00(+0.06%)
Dec 06, 2010 7.613 7.694 7.608 7.649 476,727 +0.00(+0.00%)
Dec 03, 2010 7.568 7.658 7.536 7.649 522,637 +0.03(+0.35%)
Dec 02, 2010 7.586 7.624 7.541 7.622 423,840 +0.06(+0.77%)
Dec 01, 2010 7.599 7.608 7.514 7.563 580,539 +0.09(+1.20%)
Nov 30, 2010 7.491 7.514 7.424 7.473 479,825 -0.10(-1.37%)
Nov 29, 2010 7.518 7.590 7.361 7.577 470,029 +0.03(+0.36%)
Nov 26, 2010 7.491 7.595 7.460 7.550 95,169 -0.01(-0.18%)
Nov 24, 2010 7.509 7.563 7.563 7.563 294,744 +0.16(+2.19%)
Nov 23, 2010 7.406 7.473 7.397 7.401 427,234 -0.12(-1.62%)
Nov 22, 2010 7.500 7.527 7.383 7.523 523,225 -0.00(-0.06%)
Nov 19, 2010 7.482 7.604 7.437 7.527 1,372,601 +0.05(+0.66%)
Nov 18, 2010 7.505 7.545 7.451 7.478 628,742 +0.04(+0.54%)
Nov 17, 2010 7.442 7.491 7.370 7.437 577,147 -0.01(-0.18%)
Nov 16, 2010 7.554 7.563 7.370 7.451 980,178 -0.14(-1.90%)
Nov 15, 2010 7.545 7.604 7.491 7.595 1,252,241 +0.05(+0.60%)
Nov 12, 2010 7.572 7.586 7.433 7.550 4,988,391 -0.46(-5.73%)
Nov 11, 2010 7.779 8.022 7.766 8.009 414,632 +0.15(+1.95%)
Nov 10, 2010 7.694 7.874 7.595 7.856 322,457 +0.14(+1.75%)
Nov 09, 2010 7.928 7.982 7.694 7.721 423,993 -0.21(-2.67%)
Nov 08, 2010 8.058 8.072 7.923 7.932 410,705 -0.06(-0.79%)
Nov 05, 2010 7.923 8.058 7.923 7.995 404,617 +0.02(+0.23%)
Nov 04, 2010 7.856 7.995 7.788 7.977 684,001 +0.23(+2.90%)
Nov 03, 2010 7.653 7.770 7.573 7.752 300,006 +0.12(+1.59%)
Nov 02, 2010 7.586 7.676 7.527 7.631 314,178 +0.14(+1.92%)
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.