Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202126.8826.8826.8026.8426.84690
Nov. 24, 202126.3926.8826.3926.8826.883,564
Nov. 23, 202126.5526.7526.4526.4826.488,868
Nov. 22, 202126.7226.9026.6826.9026.902,112
Nov. 19, 202126.6626.6626.6626.6626.66260
Nov. 18, 202126.7426.7426.5826.6026.603,792
Nov. 17, 202126.7726.8826.6626.8826.883,345
Nov. 16, 202126.9026.9026.8826.8826.884,676
Nov. 15, 202127.0227.0526.7926.8726.878,310
Nov. 12, 202127.2727.4527.0227.0227.027,704
Nov. 11, 202127.3027.4227.2727.2727.271,055
Nov. 10, 202127.2527.5027.0627.5027.5017,106
Nov. 09, 202127.2027.2526.9827.2027.205,391
Nov. 08, 202126.7827.1826.7227.1027.1010,166
Nov. 05, 202127.2127.2126.7526.8626.865,742
Nov. 04, 202127.1027.1527.1027.1227.125,782
Nov. 03, 202126.9527.1026.9527.1027.10695
Nov. 02, 202126.8727.0226.8026.8526.856,187
Nov. 01, 202126.6126.9826.5826.9826.986,761
Oct. 29, 202126.6826.7526.6626.7526.752,822
Oct. 28, 202126.6226.6826.4626.5626.562,705
Oct. 27, 202126.5026.6126.4926.4926.491,809
Oct. 26, 202126.5326.5626.4326.4726.474,032
Oct. 25, 202126.7026.7026.3326.4626.466,295
Oct. 22, 202126.7126.7426.4126.4126.417,949
Oct. 21, 202126.4926.6326.3026.5026.5015,180
Oct. 20, 202126.4326.5726.4026.4926.491,768
Oct. 19, 202126.1726.7226.0526.5426.5411,015
Oct. 18, 202126.4726.5026.3926.4726.475,242
Oct. 15, 202126.5426.5426.5426.5426.54-
Oct. 14, 202126.6626.7426.4626.5426.547,980
Oct. 14, 20210.492188 Dividend
Oct. 13, 202126.5727.0526.5727.0526.5610,521
Oct. 12, 202126.8926.8926.5026.6826.1927,188
Oct. 11, 202126.6126.7426.5526.6126.134,675
Oct. 08, 202126.5526.6126.5526.6126.13939
Oct. 07, 202126.4126.7026.3726.6926.219,020
Oct. 06, 202126.6126.9526.5426.5526.0710,754
Oct. 05, 202126.9727.0126.7926.8026.314,368
Oct. 04, 202127.1427.1426.8026.8726.386,783
Oct. 01, 202127.1127.2427.1027.1426.651,236
Sep. 30, 202127.4427.5027.1027.4526.9512,820
Sep. 29, 202127.2127.6027.2127.6027.095,679
Sep. 28, 202126.7527.2626.7327.2526.757,706
Sep. 27, 202127.1527.3527.0527.1726.688,179
Sep. 24, 202127.5527.5527.1427.1426.654,135
Sep. 23, 202127.4627.5127.2727.5127.013,857
Sep. 22, 202127.1527.4627.1527.4626.968,337
Sep. 21, 202126.9327.1226.9027.0126.5213,072
Sep. 20, 202127.1427.1426.8826.8826.392,388
Sep. 17, 202126.8827.2526.8827.2526.7512,053
Sep. 16, 202126.7526.9026.6126.9026.414,028
Sep. 15, 202126.7026.7226.6726.6726.184,179
Sep. 14, 202126.8026.8126.5226.7626.276,164
Sep. 13, 202126.8026.8026.6026.6026.123,348
Sep. 10, 202126.6026.8026.6026.7126.225,269
Sep. 09, 202126.5726.8026.5726.8026.317,871
Sep. 08, 202126.3026.5826.3026.5426.0616,564
Sep. 07, 202126.2826.4226.2526.3025.823,852
Sep. 03, 202126.4726.4926.3026.3625.8813,131
Sep. 02, 202126.5026.6126.3926.4125.9310,473
Sep. 01, 202126.7526.7526.4626.5826.0928,841
Aug. 31, 202126.7426.8026.5526.8026.312,347
Aug. 30, 202126.7526.7526.5426.5726.092,287
Aug. 27, 202126.6626.6626.5826.6226.143,501
Aug. 26, 202126.6226.6226.5126.5326.05929
Aug. 25, 202126.7826.7826.6526.6726.183,500
Aug. 24, 202126.4626.6626.4626.6626.181,625
Aug. 23, 202126.3926.5026.3926.5026.022,112
Aug. 20, 202126.5226.5526.4626.4625.983,490
Aug. 19, 202126.3926.5326.3926.5326.05614
Aug. 18, 202126.3326.4626.2126.3925.915,632
Aug. 17, 202126.4626.5826.2926.5026.024,542
Aug. 16, 202126.5926.6626.4826.4826.003,667
Aug. 13, 202126.4326.5026.3826.4525.973,100
Aug. 12, 202126.4826.4926.4326.4325.943,533
Aug. 11, 202126.2026.4426.1926.3025.822,325
Aug. 10, 202126.4026.4026.0026.2525.786,030
Aug. 09, 202126.0026.5226.0026.4425.9637,668
Aug. 06, 202127.0527.1026.7626.7626.277,826
Aug. 05, 202126.7527.0126.7526.9526.464,464
Aug. 04, 202126.4026.7726.4026.7726.282,370
Aug. 03, 202126.6726.7226.4326.4725.995,567
Aug. 02, 202126.5126.6826.3526.4826.005,657
Jul. 30, 202126.6726.6726.2726.5126.035,615
Jul. 29, 202126.5026.5026.4726.4725.991,075
Jul. 28, 202126.7926.7926.2526.3025.822,345
Jul. 27, 202126.4726.5726.3226.5726.094,306
Jul. 26, 202126.4426.5626.4026.4825.996,052
Jul. 23, 202126.4626.6826.3726.5326.055,770
Jul. 22, 202126.5226.5226.1226.3225.842,716
Jul. 21, 202126.2626.5026.2626.5026.021,570
Jul. 20, 202126.0426.3826.0026.2525.776,800
Jul. 19, 202126.4626.4626.1526.3525.876,812
Jul. 16, 202126.3826.4726.3826.4725.991,290
Jul. 15, 202126.0226.5825.9926.4025.926,056
Jul. 14, 202125.7326.4625.7326.4625.989,419
Jul. 14, 20210.492188 Dividend
Jul. 13, 202127.2527.2526.5126.5125.545,299
Jul. 12, 202127.2527.2726.8427.2626.273,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...