Canada markets close in 6 hours 25 minutes

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.65-0.05 (-0.20%)
As of 09:30AM EDT. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202424.7524.6524.6524.6524.653,078
Oct 02, 202424.7524.7724.6724.7024.7030,892
Oct 01, 202424.8024.8024.6424.7024.70108,750
Sept 30, 202424.6024.6424.5024.5024.5072,581
Sept 27, 202424.4624.5524.4324.4524.4527,009
Sept 26, 202424.4724.5924.4324.5024.5046,025
Sept 25, 202424.5824.6624.4624.4724.4735,685
Sept 24, 202424.5924.6224.5824.5924.5911,328
Sept 23, 202424.6024.6924.5724.5924.5910,779
Sept 20, 202424.6424.6424.5624.5924.598,113
Sept 19, 202424.6724.7724.6024.6324.6323,823
Sept 18, 202424.6624.7524.6024.6424.6413,324
Sept 17, 202424.7524.7624.6524.6924.6918,009
Sept 16, 202424.7024.8124.7024.7524.7513,245
Sept 13, 202424.7024.7424.6624.7024.707,729
Sept 12, 202424.6224.8224.6224.7324.738,905
Sept 11, 202424.6024.7224.6024.6224.627,787
Sept 10, 202424.6024.6524.5624.5824.5814,806
Sept 09, 202424.7024.7024.6224.6224.6217,582
Sept 06, 202424.7224.7624.6824.7524.756,143
Sept 05, 202424.8724.9224.7124.7524.757,940
Sept 04, 202424.6924.9324.6424.7724.777,577
Sept 03, 202424.6124.7024.5924.6024.6012,978
Aug 30, 202424.9624.9624.3424.5124.5172,355
Aug 29, 202425.0125.0224.9424.9924.992,532
Aug 28, 202425.0325.1225.0125.0525.055,943
Aug 27, 202424.8725.1524.8725.0225.024,172
Aug 26, 202425.2225.2224.8124.8124.814,067
Aug 23, 202425.4025.4025.2225.2425.244,369
Aug 22, 202425.3025.4025.2625.3525.3511,098
Aug 21, 202425.1025.3525.1025.3525.353,442
Aug 20, 202425.1425.1525.1025.1025.103,169
Aug 19, 202425.1025.1524.9025.1525.153,983
Aug 16, 202425.1025.1024.8024.8124.814,634
Aug 15, 202425.0025.1225.0025.1025.103,549
Aug 14, 202424.8525.1524.7024.8024.809,928
Aug 13, 202424.8524.9924.7224.8524.857,471
Aug 12, 202425.1225.1524.9024.9924.9910,502
Aug 09, 202424.8024.9424.7024.8024.805,996
Aug 08, 202424.8924.8924.8824.8824.883,060
Aug 07, 202424.9324.9324.5724.7324.735,497
Aug 06, 202424.7524.9824.5524.9824.9812,505
Aug 05, 202424.7824.7824.2924.5324.5314,466
Aug 02, 202425.0725.1524.9325.0825.086,151
Aug 01, 202425.0825.1525.0025.0725.0716,012
Jul 31, 202425.2125.2124.8624.9124.915,724
Jul 30, 202425.2125.2124.9425.0525.059,796
Jul 29, 202425.2125.2125.0225.1325.133,311
Jul 26, 202425.0425.1225.0425.0925.098,927
Jul 25, 202424.6524.9924.6024.9424.9411,380
Jul 24, 202424.6024.7324.6024.6524.653,742
Jul 23, 202424.6424.9024.6424.7224.7210,790
Jul 22, 202424.6224.7824.6124.6924.697,039
Jul 19, 202424.5024.8924.4924.7124.716,384
Jul 18, 202424.5024.5024.3624.4424.448,256
Jul 17, 202424.3024.3824.2024.3724.3719,613
Jul 16, 202424.3024.3924.1724.2024.2022,919
Jul 15, 202424.1124.4324.0024.2124.2123,885
Jul 15, 20240.492188 Dividend
Jul 12, 202424.4124.5424.3624.4023.9121,203
Jul 11, 202424.4024.4224.3524.3523.8654,491
Jul 10, 202424.4024.6124.3324.3523.8613,385
Jul 09, 202424.5424.6324.3424.3923.9018,030
Jul 08, 202424.5424.6024.4924.5024.0119,350
Jul 05, 202424.5524.6024.5424.5424.048,189
Jul 03, 202424.5624.5924.5124.5524.056,699
Jul 02, 202424.5824.6424.5024.5024.0114,884
Jul 01, 202424.5324.6524.5324.6424.1411,356
Jun 28, 202424.6724.6724.5024.5324.048,829
Jun 27, 202424.5324.6124.5324.5424.047,638
Jun 26, 202424.5924.6024.5124.5524.053,901
Jun 25, 202424.5324.5524.4524.4623.972,623
Jun 24, 202424.5024.5524.4724.5024.0112,764
Jun 21, 202424.5524.5824.4524.4623.979,542
Jun 20, 202424.4424.6224.4324.5124.025,234
Jun 18, 202424.6024.6224.4724.5424.049,865
Jun 17, 202424.5724.6624.5024.5724.0710,179
Jun 14, 202424.5524.5924.5024.5324.047,604
Jun 13, 202424.6024.6024.5024.5124.028,710
Jun 12, 202424.5624.6824.5524.6124.1123,368
Jun 11, 202424.6524.6524.4624.5324.049,656
Jun 10, 202424.5824.6024.5324.5624.0610,424
Jun 07, 202424.5224.7924.5224.5524.059,200
Jun 06, 202424.6224.6224.4424.5224.0340,912
Jun 05, 202424.8624.8624.5824.5824.088,309
Jun 04, 202424.7524.7824.7024.7724.273,864
Jun 03, 202424.9024.9024.6524.8024.306,376
May 31, 202424.6024.8924.6024.8724.37100,702
May 30, 202424.7824.7824.6124.7024.204,177
May 29, 202424.5024.8424.5024.6924.198,013
May 28, 202424.5524.7024.5324.6724.173,240
May 24, 202424.6724.6724.5024.5024.011,627
May 23, 202424.4024.6024.4024.5024.013,636
May 22, 202424.6724.6724.3124.3523.8619,696
May 21, 202424.7924.7924.6524.6524.157,280
May 20, 202424.7524.9824.5624.5824.085,753
May 17, 202424.8724.8724.7724.7724.281,400
May 16, 202425.0025.0024.6024.8524.354,433
May 15, 202425.0025.0624.8825.0424.536,461
May 14, 202424.5724.9524.5724.7024.204,583
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...