Canada markets closed

Compass Diversified (CODI-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.01+0.01 (+0.04%)
At close: 04:00PM EDT
24.01 -0.11 (-0.46%)
After hours: 04:12PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202324.2424.4624.0124.0124.0114,241
Sept 28, 202323.9024.0023.4624.0024.006,640
Sept 27, 202323.8924.1723.4623.7523.7514,919
Sept 26, 202323.7723.7723.4523.6023.607,766
Sept 25, 202323.7824.1923.5423.7723.7716,213
Sept 22, 202323.8024.1023.7923.9623.964,363
Sept 21, 202324.0124.3023.9523.9523.954,169
Sept 20, 202324.2924.6624.2524.4124.411,598
Sept 19, 202324.3024.4924.1124.3524.353,209
Sept 18, 202324.3524.3524.3524.3524.35165
Sept 15, 202324.0124.3524.0124.2924.29642
Sept 14, 202324.2424.2424.0124.0124.012,148
Sept 13, 202324.2024.2024.2024.2024.20961
Sept 12, 202324.7124.7123.9624.2024.202,244
Sept 11, 202324.2924.5824.2224.2524.258,480
Sept 08, 202324.3024.3424.3024.3024.302,601
Sept 07, 202324.4024.5623.8924.3024.3012,971
Sept 06, 202324.5825.4524.4124.6524.656,183
Sept 05, 202324.8624.8624.8624.8624.86-
Sept 01, 202324.5524.8624.5524.8624.861,602
Aug 31, 202324.5425.0224.5424.8024.806,421
Aug 30, 202324.7324.9024.6624.8124.812,005
Aug 29, 202324.5024.6024.5024.6024.601,253
Aug 28, 202324.6024.6024.4024.4024.402,176
Aug 25, 202324.4824.7524.3724.6024.603,237
Aug 24, 202324.4724.6124.2024.2024.206,604
Aug 23, 202324.8824.8824.8824.8824.88334
Aug 22, 202324.6824.9323.7524.9324.9310,544
Aug 21, 202325.0925.0924.6724.9324.931,064
Aug 18, 202324.6924.9824.6624.9824.981,513
Aug 17, 202324.7325.0024.6625.0025.002,497
Aug 16, 202324.8125.0024.6624.8324.832,535
Aug 15, 202324.8125.0024.6224.9324.932,698
Aug 14, 202325.1425.1424.6124.9024.903,191
Aug 11, 202324.9625.2724.9625.0925.092,346
Aug 10, 202324.7224.9524.7224.9524.951,075
Aug 09, 202324.8124.9724.8124.9724.972,344
Aug 08, 202324.7624.9024.6424.7724.771,020
Aug 07, 202324.7024.9524.7024.9524.951,398
Aug 04, 202324.7124.7424.7124.7324.731,846
Aug 03, 202324.6024.8924.3824.6924.697,178
Aug 02, 202324.7824.7824.4524.6524.651,705
Aug 01, 202324.9525.0724.6924.8624.862,651
Jul 31, 202324.9925.1424.5024.5024.502,293
Jul 28, 202325.1425.1424.6024.6224.621,073
Jul 27, 202325.2525.2524.9425.0025.002,548
Jul 26, 202324.5125.0024.5124.9424.943,429
Jul 25, 202324.5324.6224.5024.5024.502,391
Jul 24, 202324.4124.9424.4124.6024.603,242
Jul 21, 202324.5724.6024.0124.5924.593,638
Jul 20, 202324.5424.6024.3124.6024.606,282
Jul 19, 202323.8524.5823.8524.4124.413,562
Jul 18, 202324.4024.6024.2424.6024.606,583
Jul 17, 202324.7924.8023.7124.4924.499,554
Jul 14, 202324.9024.9024.6824.7024.702,460
Jul 13, 202325.1925.2024.7924.9024.906,680
Jul 13, 20230.492188 Dividend
Jul 12, 202325.2725.3825.2025.3824.891,724
Jul 11, 202325.2025.2025.0225.1524.663,052
Jul 10, 202325.2725.2725.1025.2024.712,002
Jul 07, 202325.3125.3625.1625.2424.754,520
Jul 06, 202325.3925.5025.1725.2124.723,332
Jul 05, 202325.8325.8525.2325.4624.9717,538
Jul 03, 202325.7126.2725.5125.8825.3824,708
Jun 30, 202324.5626.5024.5626.2625.7540,553
Jun 29, 202324.7024.8124.5024.7624.282,781
Jun 28, 202324.7124.7124.7124.7124.23663
Jun 27, 202324.5824.7524.4324.7124.236,329
Jun 26, 202324.3024.7024.2324.5424.063,040
Jun 23, 202324.4524.7024.4424.4423.961,582
Jun 22, 202324.7524.7524.1424.4523.985,005
Jun 21, 202324.6524.8124.6124.6824.204,967
Jun 20, 202324.5024.7424.3224.6024.125,473
Jun 16, 202324.2524.7424.0024.7424.267,160
Jun 15, 202324.5324.7524.5324.5924.112,186
Jun 14, 202324.5624.5624.2724.2723.80912
Jun 13, 202324.6024.8124.1424.4223.953,948
Jun 12, 202324.8124.8124.3824.7024.222,627
Jun 09, 202324.6124.8124.6124.8124.331,298
Jun 08, 202324.4524.7724.4524.7724.29947
Jun 07, 202324.4024.4024.4024.4023.93352
Jun 06, 202324.6324.8024.3324.7024.223,179
Jun 05, 202324.7524.8123.9323.9323.473,421
Jun 02, 202324.4124.8124.4124.7524.272,315
Jun 01, 202324.5124.5124.0524.3023.832,474
May 31, 202324.4024.7623.9124.7624.2814,179
May 30, 202324.3324.3323.6523.8723.412,937
May 26, 202323.5324.0523.5324.0123.54636
May 25, 202324.1724.4223.7023.7023.248,654
May 24, 202324.2524.2524.1424.1823.712,186
May 23, 202324.4124.4124.2224.2223.752,631
May 22, 202324.8324.8324.0224.0323.568,893
May 19, 202323.2524.3722.1224.0223.557,269
May 18, 202323.9124.7223.9124.4123.935,645
May 17, 202323.6624.4523.6624.4523.984,572
May 16, 202323.3023.6523.3023.6123.151,916
May 15, 202323.7023.7023.3023.5023.045,894
May 12, 202323.6123.7323.6023.7023.241,905
May 11, 202323.9023.9023.6123.6123.15979
May 10, 202323.8523.8523.6723.6723.212,382
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...