Compass Diversified (CODI-PB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.84-0.04 (-0.15%)
At close: 12:29PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Aug. 31, 2021 | 26.74 | 26.80 | 26.55 | 26.80 | 26.31 | 2,347 |
| Aug. 30, 2021 | 26.75 | 26.75 | 26.54 | 26.57 | 26.09 | 2,287 |
| Aug. 27, 2021 | 26.66 | 26.66 | 26.58 | 26.62 | 26.14 | 3,501 |
| Aug. 26, 2021 | 26.62 | 26.62 | 26.51 | 26.53 | 26.05 | 929 |
| Aug. 25, 2021 | 26.78 | 26.78 | 26.65 | 26.67 | 26.18 | 3,500 |
| Aug. 24, 2021 | 26.46 | 26.66 | 26.46 | 26.66 | 26.18 | 1,625 |
| Aug. 23, 2021 | 26.39 | 26.50 | 26.39 | 26.50 | 26.02 | 2,112 |
| Aug. 20, 2021 | 26.52 | 26.55 | 26.46 | 26.46 | 25.98 | 3,490 |
| Aug. 19, 2021 | 26.39 | 26.53 | 26.39 | 26.53 | 26.05 | 614 |
| Aug. 18, 2021 | 26.33 | 26.46 | 26.21 | 26.39 | 25.91 | 5,632 |
| Aug. 17, 2021 | 26.46 | 26.58 | 26.29 | 26.50 | 26.02 | 4,542 |
| Aug. 16, 2021 | 26.59 | 26.66 | 26.48 | 26.48 | 26.00 | 3,667 |
| Aug. 13, 2021 | 26.43 | 26.50 | 26.38 | 26.45 | 25.97 | 3,100 |
| Aug. 12, 2021 | 26.48 | 26.49 | 26.43 | 26.43 | 25.94 | 3,533 |
| Aug. 11, 2021 | 26.20 | 26.44 | 26.19 | 26.30 | 25.82 | 2,325 |
| Aug. 10, 2021 | 26.40 | 26.40 | 26.00 | 26.25 | 25.78 | 6,030 |
| Aug. 09, 2021 | 26.00 | 26.52 | 26.00 | 26.44 | 25.96 | 37,668 |
| Aug. 06, 2021 | 27.05 | 27.10 | 26.76 | 26.76 | 26.27 | 7,826 |
| Aug. 05, 2021 | 26.75 | 27.01 | 26.75 | 26.95 | 26.46 | 4,464 |
| Aug. 04, 2021 | 26.40 | 26.77 | 26.40 | 26.77 | 26.28 | 2,370 |
| Aug. 03, 2021 | 26.67 | 26.72 | 26.43 | 26.47 | 25.99 | 5,567 |
| Aug. 02, 2021 | 26.51 | 26.68 | 26.35 | 26.48 | 26.00 | 5,657 |
| Jul. 30, 2021 | 26.67 | 26.67 | 26.27 | 26.51 | 26.03 | 5,615 |
| Jul. 29, 2021 | 26.50 | 26.50 | 26.47 | 26.47 | 25.99 | 1,075 |
| Jul. 28, 2021 | 26.79 | 26.79 | 26.25 | 26.30 | 25.82 | 2,345 |
| Jul. 27, 2021 | 26.47 | 26.57 | 26.32 | 26.57 | 26.09 | 4,306 |
| Jul. 26, 2021 | 26.44 | 26.56 | 26.40 | 26.48 | 25.99 | 6,052 |
| Jul. 23, 2021 | 26.46 | 26.68 | 26.37 | 26.53 | 26.05 | 5,770 |
| Jul. 22, 2021 | 26.52 | 26.52 | 26.12 | 26.32 | 25.84 | 2,716 |
| Jul. 21, 2021 | 26.26 | 26.50 | 26.26 | 26.50 | 26.02 | 1,570 |
| Jul. 20, 2021 | 26.04 | 26.38 | 26.00 | 26.25 | 25.77 | 6,800 |
| Jul. 19, 2021 | 26.46 | 26.46 | 26.15 | 26.35 | 25.87 | 6,812 |
| Jul. 16, 2021 | 26.38 | 26.47 | 26.38 | 26.47 | 25.99 | 1,290 |
| Jul. 15, 2021 | 26.02 | 26.58 | 25.99 | 26.40 | 25.92 | 6,056 |
| Jul. 14, 2021 | 25.73 | 26.46 | 25.73 | 26.46 | 25.98 | 9,419 |
| Jul. 14, 2021 | 0.492188 Dividend | |||||
| Jul. 13, 2021 | 27.25 | 27.25 | 26.51 | 26.51 | 25.54 | 5,299 |
| Jul. 12, 2021 | 27.25 | 27.27 | 26.84 | 27.26 | 26.27 | 3,402 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
