Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202226.8227.0126.7026.7426.748,302
Jan. 20, 202226.9327.2326.9327.0227.021,804
Jan. 19, 202227.2327.2326.9527.0727.072,653
Jan. 18, 202227.0527.0726.7026.8726.876,826
Jan. 14, 202227.5727.5727.2027.2027.201,830
Jan. 13, 202227.5027.5027.2727.4027.405,471
Jan. 12, 202227.5527.6727.5527.6527.651,663
Jan. 11, 202227.3127.6127.3127.6027.601,693
Jan. 10, 202227.3527.4527.3527.4427.444,168
Jan. 07, 202227.4427.4727.2027.4727.472,726
Jan. 06, 202227.5027.5127.2627.5127.517,383
Jan. 05, 202227.6927.7127.5227.6027.6010,643
Jan. 04, 202227.7327.7727.6827.6827.681,207
Jan. 03, 202227.8127.8127.8127.8127.81404
Dec. 31, 202127.5527.9027.5527.9027.90503
Dec. 30, 202127.7127.8027.7027.8027.801,858
Dec. 29, 202127.5827.7327.5827.7127.711,826
Dec. 28, 202127.8127.8127.5627.5627.561,493
Dec. 27, 202127.7927.7927.5427.5427.541,928
Dec. 23, 202127.7727.9527.7627.9027.906,105
Dec. 22, 202127.3627.8427.3527.8327.834,027
Dec. 21, 202127.6027.7227.5627.7227.722,278
Dec. 20, 202127.2627.7127.2627.5127.515,809
Dec. 17, 202127.0827.7527.0827.7527.753,729
Dec. 16, 202127.3327.7227.2527.6927.697,559
Dec. 15, 202127.3327.3627.2527.3627.361,840
Dec. 14, 202127.3227.3227.2927.2927.291,101
Dec. 13, 202127.3627.4527.3527.4227.421,104
Dec. 10, 202127.3127.7227.2727.5027.505,266
Dec. 09, 202127.4527.4527.3527.3927.391,387
Dec. 08, 202127.6627.8027.3627.4527.457,525
Dec. 07, 202127.9027.9027.5527.7827.782,190
Dec. 06, 202127.6527.8627.5227.6427.643,282
Dec. 03, 202127.7527.9527.6627.7527.753,769
Dec. 02, 202127.4227.7527.3527.7527.755,216
Dec. 01, 202127.4027.7527.2427.4927.4921,873
Nov. 30, 202127.0827.3126.8927.2227.2218,005
Nov. 29, 202126.8027.1126.8027.0027.003,235
Nov. 26, 202126.8826.8826.8026.8426.84690
Nov. 24, 202126.3926.8826.3926.8826.883,564
Nov. 23, 202126.5526.7526.4526.4826.488,868
Nov. 22, 202126.7226.9026.6826.9026.902,112
Nov. 19, 202126.6626.6626.6626.6626.66260
Nov. 18, 202126.7426.7426.5826.6026.603,792
Nov. 17, 202126.7726.8826.6626.8826.883,345
Nov. 16, 202126.9026.9026.8826.8826.884,676
Nov. 15, 202127.0227.0526.7926.8726.878,310
Nov. 12, 202127.2727.4527.0227.0227.027,704
Nov. 11, 202127.3027.4227.2727.2727.271,055
Nov. 10, 202127.2527.5027.0627.5027.5017,106
Nov. 09, 202127.2027.2526.9827.2027.205,391
Nov. 08, 202126.7827.1826.7227.1027.1010,166
Nov. 05, 202127.2127.2126.7526.8626.865,742
Nov. 04, 202127.1027.1527.1027.1227.125,782
Nov. 03, 202126.9527.1026.9527.1027.10695
Nov. 02, 202126.8727.0226.8026.8526.856,187
Nov. 01, 202126.6126.9826.5826.9826.986,761
Oct. 29, 202126.6826.7526.6626.7526.752,822
Oct. 28, 202126.6226.6826.4626.5626.562,705
Oct. 27, 202126.5026.6126.4926.4926.491,809
Oct. 26, 202126.5326.5626.4326.4726.474,032
Oct. 25, 202126.7026.7026.3326.4626.466,295
Oct. 22, 202126.7126.7426.4126.4126.417,949
Oct. 21, 202126.4926.6326.3026.5026.5015,180
Oct. 20, 202126.4326.5726.4026.4926.491,768
Oct. 19, 202126.1726.7226.0526.5426.5411,015
Oct. 18, 202126.4726.5026.3926.4726.475,242
Oct. 15, 202126.5426.5426.5426.5426.54-
Oct. 14, 202126.6626.7426.4626.5426.547,980
Oct. 14, 20210.492188 Dividend
Oct. 13, 202126.5727.0526.5727.0526.5610,521
Oct. 12, 202126.8926.8926.5026.6826.1927,188
Oct. 11, 202126.6126.7426.5526.6126.134,675
Oct. 08, 202126.5526.6126.5526.6126.13939
Oct. 07, 202126.4126.7026.3726.6926.219,020
Oct. 06, 202126.6126.9526.5426.5526.0710,754
Oct. 05, 202126.9727.0126.7926.8026.314,368
Oct. 04, 202127.1427.1426.8026.8726.386,783
Oct. 01, 202127.1127.2427.1027.1426.651,236
Sep. 30, 202127.4427.5027.1027.4526.9512,820
Sep. 29, 202127.2127.6027.2127.6027.095,679
Sep. 28, 202126.7527.2626.7327.2526.757,706
Sep. 27, 202127.1527.3527.0527.1726.688,179
Sep. 24, 202127.5527.5527.1427.1426.654,135
Sep. 23, 202127.4627.5127.2727.5127.013,857
Sep. 22, 202127.1527.4627.1527.4626.968,337
Sep. 21, 202126.9327.1226.9027.0126.5213,072
Sep. 20, 202127.1427.1426.8826.8826.392,388
Sep. 17, 202126.8827.2526.8827.2526.7512,053
Sep. 16, 202126.7526.9026.6126.9026.414,028
Sep. 15, 202126.7026.7226.6726.6726.184,179
Sep. 14, 202126.8026.8126.5226.7626.276,164
Sep. 13, 202126.8026.8026.6026.6026.123,348
Sep. 10, 202126.6026.8026.6026.7126.225,269
Sep. 09, 202126.5726.8026.5726.8026.317,871
Sep. 08, 202126.3026.5826.3026.5426.0616,564
Sep. 07, 202126.2826.4226.2526.3025.823,852
Sep. 03, 202126.4726.4926.3026.3625.8813,131
Sep. 02, 202126.5026.6126.3926.4125.9310,473
Sep. 01, 202126.7526.7526.4626.5826.0928,841
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...