Canada markets closed

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.77-0.08 (-0.30%)
At close: 03:40PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202424.8724.8724.7724.7724.771,400
May 16, 202425.0025.0024.6024.8524.854,433
May 15, 202425.0025.0624.8825.0425.046,461
May 14, 202424.5724.9524.5724.7024.704,583
May 13, 202424.7524.9624.7024.7524.757,807
May 10, 202424.5224.5224.4024.5024.503,231
May 09, 202424.8024.8024.3324.3924.394,492
May 08, 202425.0025.0024.6024.6624.664,074
May 07, 202425.1325.1324.9024.9024.903,320
May 06, 202425.0425.0624.9525.0025.005,957
May 03, 202425.0425.0424.7824.9624.964,516
May 02, 202425.0025.1424.8025.0525.0512,338
May 01, 202425.0025.0024.8925.0025.004,638
Apr 30, 202424.9725.0024.8525.0025.0011,571
Apr 29, 202424.8825.0024.8024.9224.9210,211
Apr 26, 202425.0025.0024.7824.8824.882,402
Apr 25, 202424.8025.0024.7025.0025.004,916
Apr 24, 202424.8224.9524.7624.9324.936,521
Apr 23, 202424.6824.8924.6724.8424.845,072
Apr 22, 202424.7324.7524.4024.6224.624,763
Apr 19, 202424.1324.7424.1324.7324.738,310
Apr 18, 202424.4824.5024.3224.3224.326,743
Apr 17, 202424.4724.5024.2624.4424.445,553
Apr 16, 202423.8624.4923.8624.1024.1010,406
Apr 15, 202424.3524.4423.8323.8323.8314,521
Apr 12, 202424.2824.4424.2824.4424.444,618
Apr 12, 20240.492188 Dividend
Apr 11, 202424.6124.8324.6024.6024.114,772
Apr 10, 202425.0125.0124.2124.5124.0215,559
Apr 09, 202425.0025.0024.9824.9924.493,537
Apr 08, 202425.0025.1024.9724.9724.478,966
Apr 05, 202425.0225.0525.0125.0224.527,324
Apr 04, 202425.0225.0424.9825.0424.544,079
Apr 03, 202425.0025.0625.0025.0424.549,947
Apr 02, 202425.0025.0424.8525.0424.549,080
Apr 01, 202425.0425.1725.0225.0224.5214,954
Mar 28, 202425.0025.2525.0025.1224.6212,501
Mar 27, 202425.0925.1425.0025.0224.5218,975
Mar 26, 202425.1425.2225.0025.0924.5914,001
Mar 25, 202425.1625.1825.0325.0924.5914,408
Mar 22, 202425.1625.2525.1525.1624.667,983
Mar 21, 202425.2525.3625.1525.2024.7016,048
Mar 20, 202425.1525.3825.1525.3424.837,343
Mar 19, 202425.2925.3025.1525.1524.656,930
Mar 18, 202425.0525.4025.0525.2024.706,493
Mar 15, 202425.2625.6925.1525.1524.654,396
Mar 14, 202425.2925.3325.2025.2224.711,362
Mar 13, 202425.4425.4825.2625.2624.755,091
Mar 12, 202425.2025.4625.2025.4624.952,764
Mar 11, 202425.2525.2525.2225.2324.725,806
Mar 08, 202425.3825.5025.2925.2924.782,671
Mar 07, 202425.3025.6425.3025.4724.9610,034
Mar 06, 202425.2525.4825.2025.2224.729,013
Mar 05, 202425.1225.2925.1225.1524.654,542
Mar 04, 202425.3025.3025.1225.1224.6210,136
Mar 01, 202425.1025.3025.1025.2624.753,311
Feb 29, 202425.1025.3125.0425.1524.654,632
Feb 28, 202425.0025.3525.0025.2924.798,113
Feb 27, 202425.2625.2625.1025.1524.654,987
Feb 26, 202425.3625.4525.0725.1124.615,627
Feb 23, 202425.2725.4925.2725.4924.986,032
Feb 22, 202425.3025.3125.3025.3124.801,647
Feb 21, 202425.1025.4225.0925.3024.796,096
Feb 20, 202425.4825.4825.0725.2024.705,388
Feb 16, 202425.2425.2525.1525.2324.726,130
Feb 15, 202425.3825.5025.0425.3124.804,743
Feb 14, 202425.2225.4025.1125.2224.723,712
Feb 13, 202425.0025.2924.9925.2424.745,676
Feb 12, 202425.1025.1725.0025.0524.555,404
Feb 09, 202425.0325.3625.0225.0624.565,987
Feb 08, 202425.1525.3525.1025.2024.703,364
Feb 07, 202425.2525.4625.1025.3924.884,145
Feb 06, 202424.8425.2424.8425.0024.503,844
Feb 05, 202425.0425.1024.6724.7524.2515,180
Feb 02, 202425.2525.2524.9724.9724.472,649
Feb 01, 202425.2025.4025.0125.2524.742,671
Jan 31, 202425.3025.3425.1025.1024.609,701
Jan 30, 202425.2725.3025.1425.2224.7212,044
Jan 29, 202425.1125.2025.0325.1324.633,654
Jan 26, 202425.2025.2024.8624.9424.446,020
Jan 25, 202424.8525.2024.7625.1224.6214,972
Jan 24, 202425.0025.0024.8724.9424.457,172
Jan 23, 202425.1025.1025.0025.0024.501,724
Jan 22, 202425.1025.1024.9525.0024.503,307
Jan 19, 202424.9925.0024.9024.9724.476,973
Jan 18, 202425.0925.1125.0225.0624.564,557
Jan 17, 202425.2025.2025.1025.1024.601,243
Jan 16, 202425.0925.2025.0625.2024.706,321
Jan 12, 202425.1125.1124.9825.0524.554,261
Jan 11, 202424.8725.1124.8725.1124.614,322
Jan 11, 20240.492188 Dividend
Jan 10, 202425.2225.3725.1025.3724.387,735
Jan 09, 202425.3425.3425.1525.2224.241,521
Jan 08, 202425.1025.2425.1025.2324.254,905
Jan 05, 202425.1325.1325.0025.1124.133,854
Jan 04, 202425.0025.1324.9525.1324.157,535
Jan 03, 202424.9825.0024.8425.0024.026,343
Jan 02, 202424.9924.9924.8824.9824.016,993
Dec 29, 202324.9925.0024.7524.9423.9715,643
Dec 28, 202324.9525.0024.7525.0024.028,348
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...