Compass Diversified (CODI-PB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

26.74

-0.28

(-1.04%)

At close: 03:43PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	26.82	27.01	26.70	26.74	26.74	8,302
Jan. 20, 2022	26.93	27.23	26.93	27.02	27.02	1,804
Jan. 19, 2022	27.23	27.23	26.95	27.07	27.07	2,653
Jan. 18, 2022	27.05	27.07	26.70	26.87	26.87	6,826
Jan. 14, 2022	27.57	27.57	27.20	27.20	27.20	1,830
Jan. 13, 2022	27.50	27.50	27.27	27.40	27.40	5,471
Jan. 12, 2022	27.55	27.67	27.55	27.65	27.65	1,663
Jan. 11, 2022	27.31	27.61	27.31	27.60	27.60	1,693
Jan. 10, 2022	27.35	27.45	27.35	27.44	27.44	4,168
Jan. 07, 2022	27.44	27.47	27.20	27.47	27.47	2,726
Jan. 06, 2022	27.50	27.51	27.26	27.51	27.51	7,383
Jan. 05, 2022	27.69	27.71	27.52	27.60	27.60	10,643
Jan. 04, 2022	27.73	27.77	27.68	27.68	27.68	1,207
Jan. 03, 2022	27.81	27.81	27.81	27.81	27.81	404
Dec. 31, 2021	27.55	27.90	27.55	27.90	27.90	503
Dec. 30, 2021	27.71	27.80	27.70	27.80	27.80	1,858
Dec. 29, 2021	27.58	27.73	27.58	27.71	27.71	1,826
Dec. 28, 2021	27.81	27.81	27.56	27.56	27.56	1,493
Dec. 27, 2021	27.79	27.79	27.54	27.54	27.54	1,928
Dec. 23, 2021	27.77	27.95	27.76	27.90	27.90	6,105
Dec. 22, 2021	27.36	27.84	27.35	27.83	27.83	4,027
Dec. 21, 2021	27.60	27.72	27.56	27.72	27.72	2,278
Dec. 20, 2021	27.26	27.71	27.26	27.51	27.51	5,809
Dec. 17, 2021	27.08	27.75	27.08	27.75	27.75	3,729
Dec. 16, 2021	27.33	27.72	27.25	27.69	27.69	7,559
Dec. 15, 2021	27.33	27.36	27.25	27.36	27.36	1,840
Dec. 14, 2021	27.32	27.32	27.29	27.29	27.29	1,101
Dec. 13, 2021	27.36	27.45	27.35	27.42	27.42	1,104
Dec. 10, 2021	27.31	27.72	27.27	27.50	27.50	5,266
Dec. 09, 2021	27.45	27.45	27.35	27.39	27.39	1,387
Dec. 08, 2021	27.66	27.80	27.36	27.45	27.45	7,525
Dec. 07, 2021	27.90	27.90	27.55	27.78	27.78	2,190
Dec. 06, 2021	27.65	27.86	27.52	27.64	27.64	3,282
Dec. 03, 2021	27.75	27.95	27.66	27.75	27.75	3,769
Dec. 02, 2021	27.42	27.75	27.35	27.75	27.75	5,216
Dec. 01, 2021	27.40	27.75	27.24	27.49	27.49	21,873
Nov. 30, 2021	27.08	27.31	26.89	27.22	27.22	18,005
Nov. 29, 2021	26.80	27.11	26.80	27.00	27.00	3,235
Nov. 26, 2021	26.88	26.88	26.80	26.84	26.84	690
Nov. 24, 2021	26.39	26.88	26.39	26.88	26.88	3,564
Nov. 23, 2021	26.55	26.75	26.45	26.48	26.48	8,868
Nov. 22, 2021	26.72	26.90	26.68	26.90	26.90	2,112
Nov. 19, 2021	26.66	26.66	26.66	26.66	26.66	260
Nov. 18, 2021	26.74	26.74	26.58	26.60	26.60	3,792
Nov. 17, 2021	26.77	26.88	26.66	26.88	26.88	3,345
Nov. 16, 2021	26.90	26.90	26.88	26.88	26.88	4,676
Nov. 15, 2021	27.02	27.05	26.79	26.87	26.87	8,310
Nov. 12, 2021	27.27	27.45	27.02	27.02	27.02	7,704
Nov. 11, 2021	27.30	27.42	27.27	27.27	27.27	1,055
Nov. 10, 2021	27.25	27.50	27.06	27.50	27.50	17,106
Nov. 09, 2021	27.20	27.25	26.98	27.20	27.20	5,391
Nov. 08, 2021	26.78	27.18	26.72	27.10	27.10	10,166
Nov. 05, 2021	27.21	27.21	26.75	26.86	26.86	5,742
Nov. 04, 2021	27.10	27.15	27.10	27.12	27.12	5,782
Nov. 03, 2021	26.95	27.10	26.95	27.10	27.10	695
Nov. 02, 2021	26.87	27.02	26.80	26.85	26.85	6,187
Nov. 01, 2021	26.61	26.98	26.58	26.98	26.98	6,761
Oct. 29, 2021	26.68	26.75	26.66	26.75	26.75	2,822
Oct. 28, 2021	26.62	26.68	26.46	26.56	26.56	2,705
Oct. 27, 2021	26.50	26.61	26.49	26.49	26.49	1,809
Oct. 26, 2021	26.53	26.56	26.43	26.47	26.47	4,032
Oct. 25, 2021	26.70	26.70	26.33	26.46	26.46	6,295
Oct. 22, 2021	26.71	26.74	26.41	26.41	26.41	7,949
Oct. 21, 2021	26.49	26.63	26.30	26.50	26.50	15,180
Oct. 20, 2021	26.43	26.57	26.40	26.49	26.49	1,768
Oct. 19, 2021	26.17	26.72	26.05	26.54	26.54	11,015
Oct. 18, 2021	26.47	26.50	26.39	26.47	26.47	5,242
Oct. 15, 2021	26.54	26.54	26.54	26.54	26.54	-
Oct. 14, 2021	26.66	26.74	26.46	26.54	26.54	7,980
Oct. 14, 2021	0.492188 Dividend
Oct. 13, 2021	26.57	27.05	26.57	27.05	26.56	10,521
Oct. 12, 2021	26.89	26.89	26.50	26.68	26.19	27,188
Oct. 11, 2021	26.61	26.74	26.55	26.61	26.13	4,675
Oct. 08, 2021	26.55	26.61	26.55	26.61	26.13	939
Oct. 07, 2021	26.41	26.70	26.37	26.69	26.21	9,020
Oct. 06, 2021	26.61	26.95	26.54	26.55	26.07	10,754
Oct. 05, 2021	26.97	27.01	26.79	26.80	26.31	4,368
Oct. 04, 2021	27.14	27.14	26.80	26.87	26.38	6,783
Oct. 01, 2021	27.11	27.24	27.10	27.14	26.65	1,236
Sep. 30, 2021	27.44	27.50	27.10	27.45	26.95	12,820
Sep. 29, 2021	27.21	27.60	27.21	27.60	27.09	5,679
Sep. 28, 2021	26.75	27.26	26.73	27.25	26.75	7,706
Sep. 27, 2021	27.15	27.35	27.05	27.17	26.68	8,179
Sep. 24, 2021	27.55	27.55	27.14	27.14	26.65	4,135
Sep. 23, 2021	27.46	27.51	27.27	27.51	27.01	3,857
Sep. 22, 2021	27.15	27.46	27.15	27.46	26.96	8,337
Sep. 21, 2021	26.93	27.12	26.90	27.01	26.52	13,072
Sep. 20, 2021	27.14	27.14	26.88	26.88	26.39	2,388
Sep. 17, 2021	26.88	27.25	26.88	27.25	26.75	12,053
Sep. 16, 2021	26.75	26.90	26.61	26.90	26.41	4,028
Sep. 15, 2021	26.70	26.72	26.67	26.67	26.18	4,179
Sep. 14, 2021	26.80	26.81	26.52	26.76	26.27	6,164
Sep. 13, 2021	26.80	26.80	26.60	26.60	26.12	3,348
Sep. 10, 2021	26.60	26.80	26.60	26.71	26.22	5,269
Sep. 09, 2021	26.57	26.80	26.57	26.80	26.31	7,871
Sep. 08, 2021	26.30	26.58	26.30	26.54	26.06	16,564
Sep. 07, 2021	26.28	26.42	26.25	26.30	25.82	3,852
Sep. 03, 2021	26.47	26.49	26.30	26.36	25.88	13,131
Sep. 02, 2021	26.50	26.61	26.39	26.41	25.93	10,473
Sep. 01, 2021	26.75	26.75	26.46	26.58	26.09	28,841
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7947-0.0052(-0.6517%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD45,023.14-3,142.89(-6.53%)

Compass Diversified (CODI-PB)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7947
-0.0052(-0.6517%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
45,023.14
-3,142.89(-6.53%)