Canada markets close in 2 hours 6 minutes

Compass Diversified (CODI-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.18-0.06 (-0.25%)
As of 11:20AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.4324.2523.9724.1824.183,108
Apr 25, 202424.1224.4424.1224.2424.24983
Apr 24, 202424.5124.5123.9524.1224.124,340
Apr 23, 202425.0025.0024.1124.5724.57728
Apr 22, 202423.9324.4823.8224.1324.131,928
Apr 19, 202424.9824.9823.8923.9323.933,669
Apr 18, 202424.1624.1623.8123.9623.964,517
Apr 17, 202424.0224.3924.0224.3924.391,721
Apr 16, 202424.2324.2324.0224.1924.192,463
Apr 15, 202423.9323.9423.7923.7923.797,579
Apr 12, 202424.7224.7224.2224.3124.313,103
Apr 12, 20240.453125 Dividend
Apr 11, 202424.5124.6624.5124.5424.093,310
Apr 10, 202424.9024.9024.4924.6624.204,815
Apr 09, 202424.9724.9724.9624.9624.501,200
Apr 08, 202425.1325.1325.0725.1024.642,532
Apr 05, 202425.1025.1025.0825.0824.61383
Apr 04, 202425.0025.1124.9625.0024.543,551
Apr 03, 202424.9925.0124.9925.0024.542,473
Apr 02, 202425.0125.0524.9325.0524.593,283
Apr 01, 202425.2425.2425.1525.1624.694,476
Mar 28, 202425.0225.2525.0225.2524.783,693
Mar 27, 202425.0025.0324.9324.9324.473,283
Mar 26, 202425.0025.0224.9025.0224.562,913
Mar 25, 202425.0625.0625.0525.0524.591,347
Mar 22, 202425.1425.2525.0925.0924.631,619
Mar 21, 202425.2525.2525.1825.2024.737,050
Mar 20, 202425.1925.2525.0725.2524.784,181
Mar 19, 202425.1825.1925.1725.1924.722,887
Mar 18, 202425.1425.1425.0125.1024.643,100
Mar 15, 202424.9225.2524.9125.1724.712,102
Mar 14, 202425.1925.1924.9024.9024.442,309
Mar 13, 202425.1525.1825.1525.1724.701,936
Mar 12, 202425.1525.2525.0025.1024.642,686
Mar 11, 202425.0525.0525.0025.0024.541,270
Mar 08, 202425.1825.2024.9825.0124.559,507
Mar 07, 202425.1225.2325.1025.1824.7212,143
Mar 06, 202425.1025.1025.0925.1024.642,176
Mar 05, 202424.9125.1024.7525.1024.644,208
Mar 04, 202424.8425.0224.8424.8524.392,374
Mar 01, 202425.0925.0925.0825.0924.631,536
Feb 29, 202424.9025.0524.7024.8024.347,496
Feb 28, 202424.7325.1224.7225.1224.664,618
Feb 27, 202424.8924.9924.6224.7824.323,639
Feb 26, 202424.5824.8224.5824.8224.369,851
Feb 23, 202424.8124.9824.6024.7524.2916,488
Feb 22, 202424.7624.8724.7324.8724.412,664
Feb 21, 202424.9924.9924.5424.5524.105,665
Feb 20, 202424.6125.1024.6124.9024.445,167
Feb 16, 202425.0525.3524.6024.7524.298,520
Feb 15, 202425.0025.1624.8625.1024.644,453
Feb 14, 202425.0025.4025.0025.1424.6811,515
Feb 13, 202424.5425.3624.5425.1424.689,167
Feb 12, 202425.4025.4024.5325.1224.667,158
Feb 09, 202425.2025.2025.0325.1024.631,837
Feb 08, 202424.8124.9124.4424.9124.4512,645
Feb 07, 202425.3525.3524.4924.8924.433,596
Feb 06, 202424.4625.4324.4625.4324.962,726
Feb 05, 202424.7024.7024.4224.4223.972,579
Feb 02, 202425.0325.0324.7124.8324.371,897
Feb 01, 202425.6025.6025.0725.2424.7710,450
Jan 31, 202425.3026.0624.7425.6025.1333,519
Jan 30, 202424.5825.2024.3025.1024.6410,109
Jan 29, 202424.4824.5024.2524.2923.844,281
Jan 26, 202424.4724.5023.7324.3923.946,695
Jan 25, 202423.9924.3123.9924.3023.858,474
Jan 24, 202423.7023.7023.7023.7023.26482
Jan 23, 202423.7624.0023.7623.8823.431,683
Jan 22, 202423.7723.9623.7723.9623.523,862
Jan 19, 202423.8923.8923.7923.8223.383,118
Jan 18, 202423.9223.9223.7123.7223.281,622
Jan 17, 202423.9223.9223.9223.9223.48324
Jan 16, 202423.7623.9223.7323.9223.485,796
Jan 12, 202424.0024.0023.6023.6223.1813,578
Jan 11, 202424.4624.4623.6024.0023.562,385
Jan 11, 20240.453125 Dividend
Jan 10, 202424.7724.7724.4924.5023.609,854
Jan 09, 202424.1524.7724.1524.7623.852,761
Jan 08, 202424.2724.7924.1524.5523.659,995
Jan 05, 202424.2424.2724.1524.2723.386,012
Jan 04, 202423.9824.1523.9824.1523.271,258
Jan 03, 202423.9523.9523.5123.7422.875,987
Jan 02, 202423.0224.0523.0223.9523.079,696
Dec 29, 202323.8523.8523.0623.1622.314,319
Dec 28, 202323.9024.2023.7523.9023.029,511
Dec 27, 202323.3923.7623.3923.7322.865,228
Dec 26, 202323.4823.4923.3123.4922.634,252
Dec 22, 202323.2523.7323.2523.6922.821,548
Dec 21, 202323.0623.7023.0623.7022.838,984
Dec 20, 202322.9623.2522.9623.0922.244,510
Dec 19, 202322.6822.9622.6822.9622.125,968
Dec 18, 202322.9522.9622.6022.9522.115,635
Dec 15, 202322.9722.9822.5122.5921.7614,482
Dec 14, 202323.0023.2422.8823.0022.1662,324
Dec 13, 202322.9023.0922.7923.0022.1616,420
Dec 12, 202322.9223.0022.9022.9822.145,791
Dec 11, 202322.8922.9422.8922.9222.082,299
Dec 08, 202322.9222.9522.8022.9022.067,081
Dec 07, 202322.9823.0922.9222.9322.0910,058
Dec 06, 202323.0023.0022.8922.8922.0510,848
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...