Canada markets close in 5 hours 33 minutes

Compass Diversified (CODI-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.05-0.29 (-1.13%)
As of 10:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202425.0525.0525.0525.0525.05100
Apr 24, 202425.0125.3425.0125.3425.34889
Apr 23, 202425.3025.4025.0125.1525.151,943
Apr 22, 202424.9925.8724.9925.1025.1018,747
Apr 19, 202424.7024.8624.4424.8624.862,482
Apr 18, 202424.5025.0924.4024.8224.829,105
Apr 17, 202424.6024.7024.5024.6924.698,324
Apr 16, 202424.4324.6024.2324.6024.601,275
Apr 15, 202424.6924.7024.2624.4224.427,365
Apr 12, 202424.6524.6524.3224.5524.5513,037
Apr 12, 20240.492188 Dividend
Apr 11, 202424.7725.0124.7724.7824.2911,672
Apr 10, 202424.9924.9924.7424.7724.2811,905
Apr 09, 202425.1025.1625.0225.0524.553,862
Apr 08, 202425.1525.1725.0225.0224.534,052
Apr 05, 202425.0525.2025.0025.2024.705,617
Apr 04, 202425.0225.0924.9825.0524.557,839
Apr 03, 202425.0625.1225.0125.0124.515,524
Apr 02, 202425.0925.1725.0925.1324.632,942
Apr 01, 202425.0825.2625.0825.1124.614,310
Mar 28, 202425.2525.3025.0225.2024.704,518
Mar 27, 202425.1225.2525.1225.1924.693,565
Mar 26, 202425.3025.3825.1525.3524.854,753
Mar 25, 202425.6525.6525.2425.4724.972,704
Mar 22, 202425.5325.6525.2125.6525.144,613
Mar 21, 202425.8625.8625.5225.6025.095,133
Mar 20, 202425.2525.8725.2525.8725.367,548
Mar 19, 202425.1625.5425.1625.2424.745,621
Mar 18, 202425.2025.4125.1525.3424.845,899
Mar 15, 202424.7525.4724.7525.4224.925,007
Mar 14, 202425.2325.2325.0225.0324.532,761
Mar 13, 202425.2925.4925.2925.4024.903,733
Mar 12, 202425.1725.1725.1725.1724.67779
Mar 11, 202425.3225.4925.2525.2524.752,951
Mar 08, 202425.2525.3525.2525.3524.851,867
Mar 07, 202425.1525.3825.1525.3624.864,713
Mar 06, 202425.1125.2525.0025.1524.655,234
Mar 05, 202425.2525.2525.1725.2424.742,959
Mar 04, 202424.9625.2824.9625.2824.781,050
Mar 01, 202424.8425.3824.8425.0824.589,710
Feb 29, 202425.0025.7525.0025.7525.2441,746
Feb 28, 202425.0025.1125.0025.1124.61938
Feb 27, 202425.0425.1024.9825.0724.574,981
Feb 26, 202425.1125.1424.7724.9324.435,240
Feb 23, 202425.1025.1025.1025.1024.60930
Feb 22, 202425.1325.1424.8125.0524.553,059
Feb 21, 202424.8524.8524.8524.8524.36241
Feb 20, 202424.9225.0024.9225.0024.503,631
Feb 16, 202424.9925.0024.8024.8924.403,620
Feb 15, 202425.0825.1424.9425.0024.504,815
Feb 14, 202425.1025.1025.0125.0624.561,365
Feb 13, 202425.0025.1024.9025.0524.554,038
Feb 12, 202424.8225.0524.8225.0324.542,179
Feb 09, 202424.9825.0524.8725.0424.545,532
Feb 08, 202424.8424.9524.5824.9524.454,591
Feb 07, 202424.7224.7424.5924.7424.252,619
Feb 06, 202424.3924.7524.3124.7524.268,083
Feb 05, 202424.7824.7824.3624.5124.0216,433
Feb 02, 202424.9524.9622.2624.3723.89111,813
Feb 01, 202424.9525.0224.8525.0224.523,282
Jan 31, 202424.9524.9524.6924.7524.2616,224
Jan 30, 202424.9524.9524.8024.9224.433,311
Jan 29, 202424.8824.9124.7824.9024.408,174
Jan 26, 202424.7324.8424.7224.7924.307,021
Jan 25, 202424.6024.7324.6024.7324.2410,682
Jan 24, 202424.6024.7024.3524.6524.166,639
Jan 23, 202424.5024.6024.4524.6024.117,215
Jan 22, 202424.1924.5424.1624.5224.0328,701
Jan 19, 202424.4824.5424.1024.1523.6755,290
Jan 18, 202424.4724.5224.4024.4723.986,909
Jan 17, 202424.4424.5124.4224.4823.9921,037
Jan 16, 202424.4124.4324.3424.4223.9318,056
Jan 12, 202424.4124.4424.3124.4023.928,125
Jan 11, 202424.1824.3924.1824.3723.8929,309
Jan 11, 20240.492188 Dividend
Jan 10, 202425.1225.1224.4724.5923.62290,563
Jan 09, 202425.0525.2025.0425.1024.113,971
Jan 08, 202425.0025.0925.0025.0824.093,625
Jan 05, 202425.0525.2325.0325.0924.105,856
Jan 04, 202425.0025.3924.9925.0324.043,447
Jan 03, 202424.5025.0024.5024.8723.897,967
Jan 02, 202424.5824.9124.5824.9123.933,133
Dec 29, 202325.0825.0824.4124.4123.456,955
Dec 28, 202324.9425.1124.9024.9623.977,522
Dec 27, 202324.8024.9224.8024.9223.943,919
Dec 26, 202324.7324.8824.7324.8823.902,393
Dec 22, 202324.8024.9024.7724.8823.902,806
Dec 21, 202324.8024.8024.6824.8023.825,339
Dec 20, 202324.6524.8124.5024.8123.834,757
Dec 19, 202324.4524.6524.4524.6523.686,093
Dec 18, 202324.2324.3524.2224.3023.344,341
Dec 15, 202324.3524.3524.2224.2223.264,996
Dec 14, 202324.3824.4624.2024.2223.2613,018
Dec 13, 202324.2824.3824.2724.3723.417,200
Dec 12, 202324.5024.5824.2524.3223.368,264
Dec 11, 202324.3024.6324.2424.2423.285,526
Dec 08, 202324.2724.6424.2724.6423.671,603
Dec 07, 202324.2524.4024.2224.2523.297,415
Dec 06, 202324.5024.5024.3824.3823.426,439
Dec 05, 202324.2524.5824.2524.2623.302,651
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...