Canada markets open in 4 minutes

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.99-0.10 (-0.42%)
At close: 03:53PM EDT
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202324.4324.4323.5023.9923.9912,532
Oct 02, 202324.2424.2423.9924.0924.099,695
Sept 29, 202324.1024.8024.0624.2324.239,638
Sept 28, 202323.5924.1023.5124.1024.103,274
Sept 27, 202323.5724.0523.4723.7923.799,846
Sept 26, 202323.6623.6923.4123.5123.519,885
Sept 25, 202324.4024.4023.6023.9123.9122,035
Sept 22, 202324.1224.4024.1124.4024.4010,880
Sept 21, 202324.4424.4624.1524.2124.2115,417
Sept 20, 202324.6124.9924.4424.4424.449,064
Sept 19, 202324.3424.4624.2824.4624.462,600
Sept 18, 202324.2324.4524.1124.2724.277,846
Sept 15, 202324.5924.5923.8924.3624.361,718
Sept 14, 202324.5024.5024.1124.3524.356,549
Sept 13, 202324.6024.6024.2524.3324.332,030
Sept 12, 202324.4024.8524.2924.6024.605,958
Sept 11, 202324.9724.9924.6124.6124.618,650
Sept 08, 202324.7024.9824.6524.9724.972,865
Sept 07, 202324.8424.8424.6124.8024.807,189
Sept 06, 202324.8324.9924.8324.9124.915,244
Sept 05, 202324.8224.8324.7324.8324.831,059
Sept 01, 202324.8224.8224.8224.8224.82-
Aug 31, 202324.9325.0324.8224.8224.824,816
Aug 30, 202324.6125.0024.6124.8024.801,925
Aug 29, 202324.3524.7524.0824.7424.7416,014
Aug 28, 202324.1624.3523.9524.2424.2422,645
Aug 25, 202324.3224.5624.2524.2524.2516,127
Aug 24, 202324.4324.4324.2524.2524.256,284
Aug 23, 202324.6724.6724.4024.4224.424,138
Aug 22, 202324.7824.9524.4024.5024.505,363
Aug 21, 202324.6024.8024.4424.4424.446,321
Aug 18, 202324.8024.8024.5824.6524.654,875
Aug 17, 202324.7524.8024.6524.6824.684,746
Aug 16, 202324.9524.9524.7924.8024.802,177
Aug 15, 202325.0025.0024.7924.9024.907,372
Aug 14, 202325.0025.1325.0025.0025.001,905
Aug 11, 202324.8025.1724.8024.9924.992,027
Aug 10, 202324.9024.9724.8324.9024.904,837
Aug 09, 202324.8725.1824.8024.9524.9511,491
Aug 08, 202324.6824.8824.6824.8724.873,030
Aug 07, 202324.8524.9024.7524.8524.853,616
Aug 04, 202324.7624.8024.6524.8024.808,083
Aug 03, 202324.1224.8024.1224.6524.6514,274
Aug 02, 202324.6224.7924.3724.3724.3710,299
Aug 01, 202324.5024.6324.3124.6324.6313,195
Jul 31, 202324.9024.9024.2624.4024.4025,743
Jul 28, 202324.7324.9724.5024.5024.503,368
Jul 27, 202325.0025.0024.3524.3524.3512,813
Jul 26, 202324.6724.9024.6324.8924.894,593
Jul 25, 202325.0025.0024.8124.8124.811,786
Jul 24, 202324.8124.9424.7524.7924.796,141
Jul 21, 202324.7524.9524.5924.8324.833,172
Jul 20, 202324.6025.1924.6025.1925.195,947
Jul 19, 202324.5124.7324.3024.6324.632,511
Jul 18, 202324.5724.5724.0024.5524.556,147
Jul 17, 202324.5824.7624.3024.4024.402,194
Jul 14, 202324.7724.9824.3824.3824.386,717
Jul 13, 202324.8924.8924.6824.7024.703,068
Jul 13, 20230.492188 Dividend
Jul 12, 202325.1525.1524.9424.9424.454,166
Jul 11, 202325.0025.1624.9925.0524.566,612
Jul 10, 202325.0925.2025.0025.0324.548,650
Jul 07, 202325.2525.5025.1325.3724.8715,614
Jul 06, 202325.1025.2024.9125.1224.629,558
Jul 05, 202325.4525.4525.0525.0524.5611,754
Jul 03, 202325.4225.7525.2825.5825.0811,793
Jun 30, 202324.7325.9124.7025.7325.2274,973
Jun 29, 202324.6024.6724.5324.6024.114,185
Jun 28, 202324.7324.7324.5024.6724.185,471
Jun 27, 202324.7924.8724.6524.8324.3410,516
Jun 26, 202324.2424.9024.2424.7924.3015,556
Jun 23, 202324.2324.3823.8524.1823.706,311
Jun 22, 202323.8524.2523.6824.1123.6310,295
Jun 21, 202323.6324.1523.5124.1523.677,997
Jun 20, 202323.9523.9523.5523.7023.2310,815
Jun 16, 202324.0024.0023.5923.6423.179,318
Jun 15, 202324.1524.2124.0024.0923.614,161
Jun 14, 202323.9824.2323.6623.6823.217,847
Jun 13, 202323.6024.0323.4623.8823.412,886
Jun 12, 202323.8923.8923.4423.5323.077,854
Jun 09, 202324.1024.1723.7723.8523.384,704
Jun 08, 202324.2124.2123.9323.9323.461,277
Jun 07, 202324.1024.1023.9224.0323.562,591
Jun 06, 202324.2524.2523.9424.0023.5312,601
Jun 05, 202324.0624.2523.7524.2223.748,913
Jun 02, 202323.6623.9423.5823.9123.447,291
Jun 01, 202323.7023.7023.3023.6723.2113,961
May 31, 202323.9923.9923.3823.7023.2327,124
May 30, 202323.9123.9123.1923.3522.8918,590
May 26, 202323.9123.9123.6123.7323.263,766
May 25, 202323.7023.9023.6723.9023.434,971
May 24, 202323.9323.9523.8823.9323.463,982
May 23, 202324.1624.1623.9223.9323.465,711
May 22, 202323.9524.1723.9524.1423.662,864
May 19, 202324.0524.1623.7524.0123.543,806
May 18, 202324.1824.2023.9424.1123.635,256
May 17, 202323.9024.1723.8624.1723.696,732
May 16, 202323.8523.8623.5023.8623.394,745
May 15, 202323.7523.7923.6023.6223.153,140
May 12, 202323.7423.8923.6023.8523.386,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...