CODI-PC - Compass Diversified

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202323.9123.9123.6123.7323.733,766
May 25, 202323.7023.9023.6723.9023.904,971
May 24, 202323.9323.9523.8823.9323.933,982
May 23, 202324.1624.1623.9223.9323.935,711
May 22, 202323.9524.1723.9524.1424.142,864
May 19, 202324.0524.1623.7524.0124.013,806
May 18, 202324.1824.2023.9424.1124.115,256
May 17, 202323.9024.1723.8624.1724.176,732
May 16, 202323.8523.8623.5023.8623.864,745
May 15, 202323.7523.7923.6023.6223.623,140
May 12, 202323.7423.8923.6023.8523.856,500
May 11, 202323.3923.5723.3623.4423.442,241
May 10, 202323.4023.4023.2023.3423.3412,799
May 09, 202323.3023.3022.7923.1423.1411,733
May 08, 202323.5023.6123.3323.3523.355,155
May 05, 202323.4823.5123.3523.3523.354,890
May 04, 202324.0924.0923.2323.3523.356,900
May 03, 202323.5023.8323.5023.8323.832,604
May 02, 202323.9223.9223.5023.5223.526,221
May 01, 202324.1924.1923.6423.8223.825,863
Apr 28, 202324.0024.3723.8523.8523.8524,892
Apr 27, 202323.8123.9823.8123.9023.907,926
Apr 26, 202323.7323.7523.6423.6923.694,410
Apr 25, 202323.8723.8723.5823.5823.5811,375
Apr 24, 202323.7423.8023.7023.7823.7817,558
Apr 21, 202323.4523.5523.4023.5023.5016,482
Apr 20, 202323.6723.6723.4023.4523.4511,711
Apr 19, 202323.5123.6023.5123.5623.561,529
Apr 18, 202323.4823.5223.2523.5023.5011,806
Apr 17, 202323.7223.8523.2523.4723.4711,506
Apr 14, 202324.0224.0223.6323.6323.633,687
Apr 13, 202323.8523.8523.5323.7323.7310,957
Apr 13, 20230.492188 Dividend
Apr 12, 202324.1524.6023.9524.0223.5320,045
Apr 11, 202324.0824.1524.0024.1523.666,586
Apr 10, 202324.3124.3123.8523.8923.4013,284
Apr 06, 202323.9324.3723.9324.2323.736,926
Apr 05, 202324.1624.3823.8523.9023.415,487
Apr 04, 202324.0024.3324.0024.1623.6612,761
Apr 03, 202324.1524.4823.9923.9923.5019,197
Mar 31, 202324.1524.4923.9824.1523.6617,874
Mar 30, 202324.1524.2524.0324.1523.666,027
Mar 29, 202324.1324.2024.0224.2023.704,040
Mar 28, 202324.2524.2523.8523.9923.507,145
Mar 27, 202323.7324.2323.7324.2023.705,965
Mar 24, 202323.1124.0323.1123.6923.218,437
Mar 23, 202323.6023.8423.3623.4022.927,057
Mar 22, 202323.4523.8323.4523.6023.127,051
Mar 21, 202323.4223.7123.3523.4022.926,974
Mar 20, 202324.0924.0923.5023.5023.025,455
Mar 17, 202324.1424.4923.5123.7923.308,683
Mar 16, 202324.2524.3424.1824.1823.682,754
Mar 15, 202324.0024.2023.9423.9423.453,845
Mar 14, 202324.0424.6623.9824.1523.667,528
Mar 13, 202324.0024.6023.7824.1523.667,787
Mar 10, 202324.7024.8324.1224.1423.6512,876
Mar 09, 202324.7224.7624.6624.7124.213,363
Mar 08, 202324.9524.9524.7624.8524.341,806
Mar 07, 202324.6724.9624.6724.9524.443,334
Mar 06, 202324.9524.9724.6824.9424.436,067
Mar 03, 202324.6224.9524.5424.9324.428,147
Mar 02, 202324.6024.6524.3624.5024.0010,968
Mar 01, 202325.1625.1624.5524.6524.1423,655
Feb 28, 202324.9125.4024.8025.4024.8815,099
Feb 27, 202325.0525.0824.7724.9024.3914,356
Feb 24, 202325.1525.2925.0225.0524.545,850
Feb 23, 202325.0025.4025.0025.2224.704,333
Feb 22, 202325.1925.2025.0025.1124.606,253
Feb 21, 202325.1125.1525.0025.0524.5411,620
Feb 17, 202325.1425.2025.0025.0024.495,301
Feb 16, 202325.1525.1525.0025.0024.492,410
Feb 15, 202325.1725.1725.0825.1524.631,649
Feb 14, 202325.1025.2825.1025.1824.662,824
Feb 13, 202325.4025.4025.1525.2324.712,853
Feb 10, 202325.2225.4925.1025.4324.918,245
Feb 09, 202325.3925.5025.2225.2224.705,899
Feb 08, 202325.2725.4025.1125.2224.704,867
Feb 07, 202325.2325.3425.1025.2124.696,062
Feb 06, 202325.4725.4825.2025.4824.963,021
Feb 03, 202325.3825.5525.3825.5124.992,555
Feb 02, 202325.2025.6025.2025.6025.0720,552
Feb 01, 202325.2525.3025.0725.3024.782,477
Jan 31, 202324.9725.3024.9325.2924.7722,863
Jan 30, 202325.1625.1624.9425.0024.499,000
Jan 27, 202325.0025.1024.9525.0024.495,010
Jan 26, 202325.1825.1824.9325.0524.5416,790
Jan 25, 202325.0225.2424.9225.0824.5713,286
Jan 24, 202325.0325.1525.0125.0124.502,902
Jan 23, 202324.8825.1624.8825.1424.625,342
Jan 20, 202324.8124.9224.7624.8824.373,448
Jan 19, 202324.9025.0024.9025.0024.495,827
Jan 18, 202325.1325.2525.0025.0224.515,725
Jan 17, 202325.0425.1525.0325.1524.633,695
Jan 13, 202324.8325.0024.7824.9124.408,326
Jan 12, 202324.9625.0024.6224.8424.3312,952
Jan 12, 20230.492188 Dividend
Jan 11, 202325.0025.1425.0025.0424.044,829
Jan 10, 202324.9825.1024.9825.0524.0511,353
Jan 09, 202324.6325.1524.6324.9023.9124,670
Jan 06, 202324.0124.3924.0124.3223.354,036
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...