Canada Markets closed

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.50-0.29 (-1.22%)
At close: 03:09PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202324.0923.7523.5023.5023.505,455
Mar 17, 202324.1424.4923.5123.7923.798,683
Mar 16, 202324.2524.3424.1824.1824.182,754
Mar 15, 202324.0024.2023.9423.9423.943,845
Mar 14, 202324.0424.6623.9824.1524.157,528
Mar 13, 202324.0024.6023.7824.1524.157,787
Mar 10, 202324.7024.8324.1224.1424.1412,876
Mar 09, 202324.7224.7624.6624.7124.713,363
Mar 08, 202324.9524.9524.7624.8524.851,806
Mar 07, 202324.6724.9624.6724.9524.953,334
Mar 06, 202324.9524.9724.6824.9424.946,067
Mar 03, 202324.6224.9524.5424.9324.938,147
Mar 02, 202324.6024.6524.3624.5024.5010,968
Mar 01, 202325.1625.1624.5524.6524.6523,655
Feb 28, 202324.9125.4024.8025.4025.4015,099
Feb 27, 202325.0525.0824.7724.9024.9014,356
Feb 24, 202325.1525.2925.0225.0525.055,850
Feb 23, 202325.0025.4025.0025.2225.224,333
Feb 22, 202325.1925.2025.0025.1125.116,253
Feb 21, 202325.1125.1525.0025.0525.0511,620
Feb 17, 202325.1425.2025.0025.0025.005,301
Feb 16, 202325.1525.1525.0025.0025.002,410
Feb 15, 202325.1725.1725.0825.1525.151,649
Feb 14, 202325.1025.2825.1025.1825.182,824
Feb 13, 202325.4025.4025.1525.2325.232,853
Feb 10, 202325.2225.4925.1025.4325.438,245
Feb 09, 202325.3925.5025.2225.2225.225,899
Feb 08, 202325.2725.4025.1125.2225.224,867
Feb 07, 202325.2325.3425.1025.2125.216,062
Feb 06, 202325.4725.4825.2025.4825.483,021
Feb 03, 202325.3825.5525.3825.5125.512,555
Feb 02, 202325.2025.6025.2025.6025.6020,552
Feb 01, 202325.2525.3025.0725.3025.302,477
Jan 31, 202324.9725.3024.9325.2925.2922,863
Jan 30, 202325.1625.1624.9425.0025.009,000
Jan 27, 202325.0025.1024.9525.0025.005,010
Jan 26, 202325.1825.1824.9325.0525.0516,790
Jan 25, 202325.0225.2424.9225.0825.0813,286
Jan 24, 202325.0325.1525.0125.0125.012,902
Jan 23, 202324.8825.1624.8825.1425.145,342
Jan 20, 202324.8124.9224.7624.8824.883,448
Jan 19, 202324.9025.0024.9025.0025.005,827
Jan 18, 202325.1325.2525.0025.0225.025,725
Jan 17, 202325.0425.1525.0325.1525.153,695
Jan 13, 202324.8325.0024.7824.9124.918,326
Jan 12, 202324.9625.0024.6224.8424.8412,952
Jan 11, 202325.0025.1425.0025.0425.044,829
Jan 10, 202324.9825.1024.9825.0525.0511,353
Jan 09, 202324.6325.1524.6324.9024.9024,670
Jan 06, 202324.0124.3924.0124.3224.324,036
Jan 05, 202323.5424.1023.4023.9023.905,399
Jan 04, 202323.0523.5423.0223.5423.5411,451
Jan 03, 202323.0023.3923.0023.0523.056,826
Dec 30, 202223.1723.3422.8122.8222.827,102
Dec 29, 202223.4023.4023.0023.1223.1216,772
Dec 28, 202223.2923.4423.0323.0423.0416,398
Dec 27, 202223.3823.5423.3223.4123.416,289
Dec 23, 202223.5523.5523.3123.3623.365,865
Dec 22, 202224.1124.1123.4123.5523.5510,073
Dec 21, 202223.9924.2423.7523.9523.953,731
Dec 20, 202223.7723.9423.7523.8623.863,769
Dec 19, 202223.9523.9523.6023.8223.825,353
Dec 16, 202223.5924.1523.5923.8823.884,850
Dec 15, 202223.9423.9923.8923.8923.896,048
Dec 14, 202224.0624.2223.8524.0024.005,219
Dec 13, 202224.0024.2023.6923.8423.844,434
Dec 12, 202223.9824.0823.7923.7923.793,160
Dec 09, 202223.7824.1523.7824.1524.152,109
Dec 08, 202224.0724.2824.0024.1024.1011,269
Dec 07, 202224.3824.3824.0024.1924.197,619
Dec 06, 202224.3024.6724.2724.5024.505,190
Dec 05, 202224.4124.6924.4024.4724.478,627
Dec 02, 202224.2024.4024.0724.2624.268,630
Dec 01, 202223.7324.3423.7324.2624.264,219
Nov 30, 202223.4323.8723.4323.8023.8012,032
Nov 29, 202223.4023.5023.3323.3823.3824,282
Nov 28, 202223.8823.8823.4023.5123.5124,366
Nov 25, 202223.6923.7623.6523.7623.761,227
Nov 23, 202223.6523.6523.5523.5523.558,143
Nov 22, 202223.4323.6123.4123.4123.419,803
Nov 21, 202223.4224.2223.4023.4023.4017,290
Nov 18, 202223.6823.7023.1223.3023.308,679
Nov 17, 202223.9223.9423.6023.8023.807,064
Nov 16, 202224.1524.3023.7524.1424.147,745
Nov 15, 202224.4024.4024.1524.1524.1510,931
Nov 14, 202224.3824.4024.2724.3224.326,406
Nov 11, 202224.4824.4824.2224.3824.386,443
Nov 10, 202224.0524.4423.7524.4424.4410,548
Nov 09, 202224.1624.2024.0024.1424.142,441
Nov 08, 202223.4324.1223.3624.1224.1211,431
Nov 07, 202223.5023.5023.1123.3423.3410,767
Nov 04, 202223.7323.7523.0723.5023.5013,399
Nov 03, 202223.1523.4722.5522.8222.8211,466
Nov 02, 202222.7424.0022.6023.1323.1324,149
Nov 01, 202223.3123.7722.8422.8422.846,628
Oct 31, 202223.7423.8322.7123.1623.1638,645
Oct 28, 202223.1323.6623.0923.6623.665,641
Oct 27, 202222.9923.6722.8823.4923.4910,563
Oct 26, 202222.7022.8622.4322.8622.8610,155
Oct 25, 202222.5022.5022.2222.4022.4017,304
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...