Canada markets open in 1 hour 49 minutes

Compass Diversified (CODI-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.45-0.15 (-0.56%)
At close: 03:47PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 202126.7726.8126.4526.4526.458,859
Dec. 06, 202126.8026.8226.3626.6026.604,426
Dec. 03, 202126.8526.8526.4026.4026.403,045
Dec. 02, 202126.9326.9826.6026.6226.627,234
Dec. 01, 202126.9226.9826.6226.6226.629,368
Nov. 30, 202126.6226.9326.6226.8026.807,747
Nov. 29, 202126.5426.7426.3526.5126.513,444
Nov. 26, 202126.4026.6626.4026.4826.481,743
Nov. 24, 202126.3326.7026.2826.6326.6313,386
Nov. 23, 202126.5026.5026.2826.3526.358,825
Nov. 22, 202126.4726.6626.3226.4526.4510,154
Nov. 19, 202126.7026.7026.2926.4026.401,959
Nov. 18, 202126.4926.6026.4926.5426.542,662
Nov. 17, 202126.8726.8726.5226.6026.603,140
Nov. 16, 202126.3526.9426.3526.9326.932,168
Nov. 15, 202126.7026.7026.4026.5526.5513,877
Nov. 12, 202126.8026.8526.7026.7226.723,683
Nov. 11, 202126.7126.9126.7126.9126.913,195
Nov. 10, 202126.7226.8726.7026.8426.845,832
Nov. 09, 202126.7526.9526.7126.9526.956,162
Nov. 08, 202126.7026.7826.7026.7826.783,193
Nov. 05, 202126.6926.7026.6326.7026.703,230
Nov. 04, 202126.7026.8626.7026.8326.834,440
Nov. 03, 202126.5926.7026.5526.7026.706,437
Nov. 02, 202126.7526.7526.5026.7526.758,776
Nov. 01, 202126.5426.7526.5026.7526.756,856
Oct. 29, 202126.5026.7226.4526.7226.726,338
Oct. 28, 202126.8026.8026.2626.3226.323,073
Oct. 27, 202126.2226.4926.2226.4926.494,966
Oct. 26, 202126.2726.2826.1026.2826.282,664
Oct. 25, 202126.3626.4326.2126.2326.234,118
Oct. 22, 202126.6326.6326.2526.3226.327,559
Oct. 21, 202126.5526.7026.3226.4826.487,965
Oct. 20, 202126.4026.4226.3726.4226.424,452
Oct. 19, 202126.3426.3426.1326.3126.314,048
Oct. 18, 202126.3526.3526.0426.3326.3310,672
Oct. 15, 202126.4226.4926.3526.4026.402,606
Oct. 14, 202126.5826.5826.3526.4426.449,857
Oct. 14, 20210.492188 Dividend
Oct. 13, 202126.7426.9226.6226.7526.2634,240
Oct. 12, 202126.5026.7326.3226.6926.2037,002
Oct. 11, 202126.2926.5426.1126.4125.923,641
Oct. 08, 202126.0526.3626.0526.2925.8110,766
Oct. 07, 202126.3026.5526.0126.3125.837,596
Oct. 06, 202126.4226.4225.8326.0525.5717,498
Oct. 05, 202126.4026.4826.2526.3125.836,797
Oct. 04, 202126.5926.7526.2526.5926.109,965
Oct. 01, 202126.8026.8026.5726.7626.264,975
Sep. 30, 202126.8926.8926.6726.8026.315,593
Sep. 29, 202126.6226.9726.5226.8826.3920,752
Sep. 28, 202126.0826.6425.7826.6426.1520,332
Sep. 27, 202126.6426.6426.1226.2225.7326,443
Sep. 24, 202126.5426.7026.2526.7026.2124,034
Sep. 23, 202126.6026.7126.6026.7026.2123,626
Sep. 22, 202126.6226.7126.3926.7126.2227,488
Sep. 21, 202126.6226.6226.2626.6226.1328,939
Sep. 20, 202126.4926.5026.1026.5026.0115,727
Sep. 17, 202126.4926.6226.4626.6026.119,975
Sep. 16, 202126.3026.5026.1126.5026.0135,459
Sep. 15, 202126.1526.4126.0126.4025.9228,606
Sep. 14, 202126.2526.4526.2526.3625.887,972
Sep. 13, 202125.9126.2525.9126.2525.7720,277
Sep. 10, 202126.0926.0925.9626.0025.5220,017
Sep. 09, 202126.0826.2526.0826.1425.667,842
Sep. 08, 202125.7926.0825.7926.0025.5218,360
Sep. 07, 202125.8625.9625.7725.9025.4224,877
Sep. 03, 202125.9526.0025.9025.9625.4815,025
Sep. 02, 202125.8125.9525.7825.9225.4519,185
Sep. 01, 202125.7025.8225.7025.7525.2817,948
Aug. 31, 202125.7225.8025.7125.7225.258,761
Aug. 30, 202125.6325.7425.6325.7125.248,399
Aug. 27, 202125.9125.9125.6225.7025.2317,778
Aug. 26, 202125.6925.6925.6225.6325.166,913
Aug. 25, 202125.7525.7625.6025.6025.1313,583
Aug. 24, 202125.7625.7625.7225.7625.2910,306
Aug. 23, 202125.7425.7725.6725.7025.2310,657
Aug. 20, 202125.7825.7825.6925.7425.275,565
Aug. 19, 202125.6125.7025.6125.6925.2116,158
Aug. 18, 202125.6525.6525.5425.6025.139,203
Aug. 17, 202125.6325.7325.5525.6025.1333,237
Aug. 16, 202125.9825.9825.5625.7325.2639,779
Aug. 13, 202125.8025.9825.8025.9725.5012,150
Aug. 12, 202125.7425.9125.7225.7625.2926,574
Aug. 11, 202125.7225.7425.6125.7425.2718,592
Aug. 10, 202125.7025.7525.5225.7525.2846,114
Aug. 09, 202125.4425.6525.4325.6225.15145,635
Aug. 06, 202126.2026.2526.0926.0925.6111,036
Aug. 05, 202126.1026.2826.1026.2425.7628,039
Aug. 04, 202126.0826.1026.0526.1025.6211,727
Aug. 03, 202126.0526.0626.0026.0525.577,681
Aug. 02, 202126.1026.1026.0026.0025.5210,324
Jul. 30, 202126.0826.1026.0526.1025.627,951
Jul. 29, 202126.0026.0925.9826.0225.547,702
Jul. 28, 202126.1026.1025.9725.9925.512,220
Jul. 27, 202126.2826.2826.0526.1025.626,797
Jul. 26, 202126.1226.1326.0126.1225.644,097
Jul. 23, 202126.0026.0326.0026.0325.556,466
Jul. 22, 202125.8526.0025.8525.9925.517,065
Jul. 21, 202125.9725.9725.8725.9525.474,202
Jul. 20, 202125.5725.9725.5725.9725.499,480
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...