Canada markets open in 8 hours 44 minutes

Compass Diversified (CODI-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.350.00 (0.00%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202225.4825.4825.2625.3525.352,893
May 17, 202225.3325.7025.3325.3525.351,557
May 16, 202225.3925.5325.1725.2425.2412,673
May 13, 202225.1625.4425.1625.2525.257,069
May 12, 202225.1125.8925.1125.3525.3510,516
May 11, 202225.2625.4025.2625.3225.322,725
May 10, 202225.3325.3525.1625.3225.322,592
May 09, 202225.0625.6025.0625.4725.473,376
May 06, 202225.2525.8625.2225.7625.769,976
May 05, 202225.5325.7725.1225.5025.5011,727
May 04, 202225.7925.7925.5425.7025.701,338
May 03, 202225.9026.0125.5525.6225.6212,599
May 02, 202226.0026.0025.5125.5225.5217,998
Apr 29, 202225.6526.0125.5025.9025.9059,445
Apr 28, 202226.0826.0825.5125.8325.8315,847
Apr 27, 202225.6525.9625.5125.8425.843,442
Apr 26, 202225.9725.9725.5425.6025.60547
Apr 25, 202225.9926.0825.5825.8125.813,595
Apr 22, 202225.9926.0025.6925.8925.894,405
Apr 21, 202226.2126.2125.9026.0026.002,884
Apr 20, 202226.1526.1525.9925.9925.991,365
Apr 19, 202225.6726.2525.6725.9425.942,760
Apr 18, 202226.0026.0225.5125.7025.7014,737
Apr 14, 202225.7826.1225.7826.0126.014,894
Apr 13, 202225.5625.8825.4525.8725.875,569
Apr 13, 20220.492188 Dividend
Apr 12, 202225.9026.1025.7025.7125.224,052
Apr 11, 202226.1726.2325.6425.8825.385,330
Apr 08, 202226.6826.6826.1926.4225.912,800
Apr 07, 202226.4226.5426.2526.5426.031,152
Apr 06, 202226.4126.4126.1726.1725.67672
Apr 05, 202226.5326.5326.0626.3925.881,578
Apr 04, 202226.2226.2826.1426.2825.78857
Apr 01, 202225.7326.0825.7126.0625.566,046
Mar 31, 202226.2926.3425.6025.7325.2413,827
Mar 30, 202226.4226.4226.0026.3425.845,413
Mar 29, 202226.2526.2526.2526.2525.75252
Mar 28, 202226.4726.9226.0226.4725.962,947
Mar 25, 202226.4526.8026.2026.4125.904,168
Mar 24, 202226.3126.5026.0826.5025.994,242
Mar 23, 202226.7926.7926.7926.7926.28341
Mar 22, 202226.2226.7226.1926.3025.802,382
Mar 21, 202226.4426.4426.0826.4425.932,989
Mar 18, 202226.0026.4426.0026.4025.891,708
Mar 17, 202225.8526.7525.8526.0025.505,126
Mar 16, 202225.7526.3225.3925.8525.3611,317
Mar 15, 202225.5125.8225.5125.7525.263,961
Mar 14, 202225.7525.7525.4025.4124.925,730
Mar 11, 202225.7625.8725.5525.8725.373,267
Mar 10, 202225.8526.0425.5526.0425.556,072
Mar 09, 202225.9526.2025.8026.2025.702,413
Mar 08, 202225.3526.3425.3525.8025.314,485
Mar 07, 202226.1426.2025.7925.7925.309,373
Mar 04, 202226.4026.7826.2026.3325.824,020
Mar 03, 202226.3126.4326.1426.4325.921,687
Mar 02, 202226.3026.4326.3026.4325.922,081
Mar 01, 202226.7626.8026.2026.5226.016,257
Feb 28, 202226.1426.9526.1426.6826.1710,589
Feb 25, 202225.8226.0325.8026.0325.532,125
Feb 24, 202225.5125.9725.2525.7625.277,058
Feb 23, 202226.1626.1626.0026.0025.50610
Feb 22, 202225.9026.4025.7926.4025.891,118
Feb 18, 202226.5026.5025.8026.3625.863,649
Feb 17, 202226.4226.4226.3626.3625.86996
Feb 16, 202226.4827.3526.2926.5526.043,336
Feb 15, 202225.5626.5025.5626.5025.992,467
Feb 14, 202226.2526.2525.2425.8225.3312,083
Feb 11, 202226.1726.3926.0326.2925.792,771
Feb 10, 202226.6726.6726.0426.3625.8616,399
Feb 09, 202227.5027.5026.7626.7626.251,265
Feb 08, 202226.9126.9126.6526.6526.144,873
Feb 07, 202226.8026.9626.7926.9626.441,324
Feb 04, 202226.5126.7126.5026.7126.204,107
Feb 03, 202226.6626.8126.5626.6626.153,953
Feb 02, 202227.0527.0526.6226.6226.113,407
Feb 01, 202226.6126.9626.6126.9526.434,360
Jan 31, 202226.9226.9226.6326.7026.193,717
Jan 28, 202226.5026.6526.3526.6226.116,311
Jan 27, 202226.5026.8126.5026.5025.994,614
Jan 26, 202226.7526.8526.4826.7626.256,050
Jan 25, 202226.5126.7126.4626.5526.049,802
Jan 24, 202226.6026.7426.2826.6626.1515,313
Jan 21, 202226.8227.0126.7026.7426.238,302
Jan 20, 202226.9327.2326.9327.0226.501,804
Jan 19, 202227.2327.2326.9527.0726.552,653
Jan 18, 202227.0527.0726.7026.8726.366,826
Jan 14, 202227.5727.5727.2027.2026.681,830
Jan 13, 202227.5027.5027.2727.4026.885,471
Jan 12, 202227.5527.6727.5527.6527.121,663
Jan 11, 202227.3127.6127.3127.6027.071,693
Jan 10, 202227.3527.4527.3527.4426.914,168
Jan 07, 202227.4427.4727.2027.4726.942,726
Jan 06, 202227.5027.5127.2627.5126.987,383
Jan 05, 202227.6927.7127.5227.6027.0710,643
Jan 04, 202227.7327.7727.6827.6827.151,207
Jan 03, 202227.8127.8127.8127.8127.28404
Dec 31, 202127.5527.9027.5527.9027.37503
Dec 30, 202127.7127.8027.7027.8027.271,858
Dec 29, 202127.5827.7327.5827.7127.181,826
Dec 28, 202127.8127.8127.5627.5627.031,493
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...