Canada markets closed

Compass Diversified (CODI-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.70-0.13 (-0.52%)
At close: 12:08PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202224.6024.7024.6024.7024.702,123
Nov 23, 202224.5125.0024.0624.8324.838,092
Nov 22, 202224.3924.9223.8024.0024.007,239
Nov 21, 202224.9924.9924.3824.3824.384,620
Nov 18, 202224.5024.6324.4224.4224.421,088
Nov 17, 202224.8025.2824.2924.2924.297,140
Nov 16, 202224.5924.9024.5924.8024.805,106
Nov 15, 202225.4525.4924.3425.0025.008,934
Nov 14, 202225.3425.5025.0025.0025.003,082
Nov 11, 202224.8025.9024.8025.9025.908,097
Nov 10, 202225.3525.5524.8024.8024.802,793
Nov 09, 202225.0125.3324.5124.8724.879,782
Nov 08, 202225.1025.9824.8024.9224.924,186
Nov 07, 202224.1524.8924.1524.4824.488,066
Nov 04, 202224.6125.0424.2024.5024.5013,863
Nov 03, 202224.3325.2323.7724.6124.6115,282
Nov 02, 202224.4025.6224.4024.8124.8111,784
Nov 01, 202224.4125.5824.2024.5724.5718,237
Oct 31, 202224.0024.7523.6424.4324.4326,363
Oct 28, 202223.6024.6323.6024.0024.007,312
Oct 27, 202223.5723.5923.3423.3423.342,433
Oct 26, 202223.2523.8922.8723.3723.379,980
Oct 25, 202223.0023.4622.7523.3523.3514,222
Oct 24, 202223.5523.5522.8223.0123.018,870
Oct 21, 202223.8623.8623.3023.3023.302,432
Oct 20, 202224.0024.2423.6823.8523.854,910
Oct 19, 202224.2524.2524.0024.0024.002,424
Oct 18, 202224.1724.5924.1724.5824.58679
Oct 17, 202224.7124.7124.0624.0624.064,143
Oct 14, 202225.2725.2724.3224.4524.453,133
Oct 13, 202224.2524.5324.1524.2924.2910,151
Oct 13, 20220.492188 Dividend
Oct 12, 202224.9925.0024.9724.9724.481,271
Oct 11, 202225.1625.1624.7024.7024.21814
Oct 10, 202224.8525.7224.8525.1624.663,345
Oct 07, 202225.2525.2524.6824.8524.366,182
Oct 06, 202225.8225.8224.9125.0024.513,589
Oct 05, 202224.9925.4424.7825.1624.674,317
Oct 04, 202224.5625.5024.5624.9824.4911,010
Oct 03, 202224.6024.9924.2824.5524.063,790
Sept 30, 202224.7324.9424.3424.9424.4526,739
Sept 29, 202224.4625.0124.2124.4523.9710,285
Sept 28, 202224.4625.1724.2424.7024.2112,952
Sept 27, 202225.0025.6524.0224.7924.3012,485
Sept 26, 202225.3525.9824.6824.8024.3117,608
Sept 23, 202225.0425.3224.6725.3224.826,655
Sept 22, 202225.0125.6424.7525.0124.526,503
Sept 21, 202224.9125.2524.9125.2524.754,826
Sept 20, 202224.7625.3524.7325.1024.6112,755
Sept 19, 202225.2025.2524.9625.2124.7210,035
Sept 16, 202225.7125.7124.7525.2524.7515,944
Sept 15, 202225.9325.9325.6025.8625.356,084
Sept 14, 202225.3926.0025.3925.8825.371,334
Sept 13, 202225.5425.5825.5425.5825.071,828
Sept 12, 202226.2026.2725.4125.7325.222,226
Sept 09, 202225.4426.1025.4425.9525.443,104
Sept 08, 202225.4625.4725.2025.3524.852,024
Sept 07, 202225.3025.4525.2025.4224.923,533
Sept 06, 202225.4025.4725.2025.2024.701,158
Sept 02, 202225.5325.5325.3025.3924.891,782
Sept 01, 202225.5325.5325.1125.4824.983,279
Aug 31, 202225.8526.3525.8525.8525.343,717
Aug 30, 202225.8626.0225.8526.0225.51964
Aug 29, 202225.8626.3125.8625.8625.35895
Aug 26, 202225.9626.6625.9625.9825.471,728
Aug 25, 202226.0026.1725.8726.1725.651,240
Aug 24, 202226.3326.3325.9026.0025.492,584
Aug 23, 202227.0427.0425.8725.9025.392,472
Aug 22, 202226.0926.0925.8925.8925.382,747
Aug 19, 202226.1326.2025.9525.9525.441,026
Aug 18, 202226.3726.3826.1426.1425.621,173
Aug 17, 202226.6226.6526.1726.1725.654,855
Aug 16, 202226.7926.9726.6326.9026.372,191
Aug 15, 202226.7027.0526.6826.8426.319,981
Aug 12, 202226.7326.9026.6226.7226.193,953
Aug 11, 202226.5527.0526.5526.9126.374,910
Aug 10, 202226.7126.9026.5526.5526.036,844
Aug 09, 202226.7026.7026.6826.6826.151,121
Aug 08, 202226.8926.8926.7026.8726.341,525
Aug 05, 202226.5926.9026.5026.5926.072,508
Aug 04, 202226.7526.9026.7526.8526.325,444
Aug 03, 202227.0527.0526.5726.8026.272,946
Aug 02, 202226.5827.0026.2627.0026.4714,364
Aug 01, 202226.6126.6125.9926.5226.002,705
Jul 29, 202225.9927.0825.9926.9326.4018,441
Jul 28, 202226.0526.1026.0526.1025.59954
Jul 27, 202225.8325.9525.8325.9325.422,099
Jul 26, 202226.1026.1025.8226.0025.493,431
Jul 25, 202225.9926.0225.9525.9625.452,199
Jul 22, 202226.0226.3725.9326.0425.533,103
Jul 21, 202226.3826.3826.3826.3825.862,194
Jul 20, 202226.0026.1025.9026.0425.533,767
Jul 19, 202225.8326.1025.8326.1025.592,551
Jul 18, 202225.7726.3125.7726.1525.634,849
Jul 15, 202226.3526.3825.9226.3825.865,167
Jul 14, 202225.9526.3425.7526.0025.494,503
Jul 14, 20220.492188 Dividend
Jul 13, 202226.1526.5826.1526.2825.284,799
Jul 12, 202226.3726.5026.2326.3025.302,503
Jul 11, 202226.3526.3926.3526.3525.352,994
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...