Canada markets closed

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.000.00 (0.00%)
At close: 02:42PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 12, 20230.492188 Dividend
Jan 11, 202325.0025.1425.0025.0424.554,829
Jan 10, 202324.9825.1024.9825.0524.5611,353
Jan 09, 202324.6325.1524.6324.9024.4124,670
Jan 06, 202324.0124.3924.0124.3223.844,036
Jan 05, 202323.5424.1023.4023.9023.435,399
Jan 04, 202323.0523.5423.0223.5423.0811,451
Jan 03, 202323.0023.3923.0023.0522.606,826
Dec 30, 202223.1723.3422.8122.8222.377,102
Dec 29, 202223.4023.4023.0023.1222.6716,772
Dec 28, 202223.2923.4423.0323.0422.5916,398
Dec 27, 202223.3823.5423.3223.4122.956,289
Dec 23, 202223.5523.5523.3123.3622.905,865
Dec 22, 202224.1124.1123.4123.5523.0910,073
Dec 21, 202223.9924.2423.7523.9523.483,731
Dec 20, 202223.7723.9423.7523.8623.393,769
Dec 19, 202223.9523.9523.6023.8223.355,353
Dec 16, 202223.5924.1523.5923.8823.414,850
Dec 15, 202223.9423.9923.8923.8923.426,048
Dec 14, 202224.0624.2223.8524.0023.535,219
Dec 13, 202224.0024.2023.6923.8423.374,434
Dec 12, 202223.9824.0823.7923.7923.323,160
Dec 09, 202223.7824.1523.7824.1523.682,109
Dec 08, 202224.0724.2824.0024.1023.6311,269
Dec 07, 202224.3824.3824.0024.1923.717,619
Dec 06, 202224.3024.6724.2724.5024.025,190
Dec 05, 202224.4124.6924.4024.4723.998,627
Dec 02, 202224.2024.4024.0724.2623.788,630
Dec 01, 202223.7324.3423.7324.2623.784,219
Nov 30, 202223.4323.8723.4323.8023.3312,032
Nov 29, 202223.4023.5023.3323.3822.9224,282
Nov 28, 202223.8823.8823.4023.5123.0524,366
Nov 25, 202223.6923.7623.6523.7623.291,227
Nov 23, 202223.6523.6523.5523.5523.098,143
Nov 22, 202223.4323.6123.4123.4122.959,803
Nov 21, 202223.4224.2223.4023.4022.9417,290
Nov 18, 202223.6823.7023.1223.3022.848,679
Nov 17, 202223.9223.9423.6023.8023.337,064
Nov 16, 202224.1524.3023.7524.1423.677,745
Nov 15, 202224.4024.4024.1524.1523.6810,931
Nov 14, 202224.3824.4024.2724.3223.846,406
Nov 11, 202224.4824.4824.2224.3823.906,443
Nov 10, 202224.0524.4423.7524.4423.9610,548
Nov 09, 202224.1624.2024.0024.1423.672,441
Nov 08, 202223.4324.1223.3624.1223.6511,431
Nov 07, 202223.5023.5023.1123.3422.8810,767
Nov 04, 202223.7323.7523.0723.5023.0413,399
Nov 03, 202223.1523.4722.5522.8222.3711,466
Nov 02, 202222.7424.0022.6023.1322.6824,149
Nov 01, 202223.3123.7722.8422.8422.396,628
Oct 31, 202223.7423.8322.7123.1622.7038,645
Oct 28, 202223.1323.6623.0923.6623.205,641
Oct 27, 202222.9923.6722.8823.4923.0210,563
Oct 26, 202222.7022.8622.4322.8622.4110,155
Oct 25, 202222.5022.5022.2222.4021.9617,304
Oct 24, 202222.7023.2522.2222.5022.0610,799
Oct 21, 202223.5023.5423.3023.3022.848,614
Oct 20, 202223.8123.8223.5523.5523.095,464
Oct 19, 202223.8123.8923.8023.8123.342,518
Oct 18, 202223.9523.9723.7523.7923.323,598
Oct 17, 202224.0324.1523.8323.8923.423,167
Oct 14, 202223.8624.8723.8624.0823.615,936
Oct 13, 202224.2024.4023.6324.0023.5320,772
Oct 13, 20220.492188 Dividend
Oct 12, 202224.8824.8824.5024.8223.855,505
Oct 11, 202224.6724.7124.4224.6523.694,578
Oct 10, 202224.8424.8424.4624.6823.726,459
Oct 07, 202224.9024.9024.4024.5623.606,482
Oct 06, 202224.6524.8924.6524.8523.883,063
Oct 05, 202224.7924.8124.6824.8123.842,997
Oct 04, 202224.6224.7824.3624.6023.645,986
Oct 03, 202224.8124.8724.3124.3123.367,188
Sept 30, 202224.3724.6824.2024.6823.7224,235
Sept 29, 202224.3124.5024.1124.1723.233,902
Sept 28, 202224.1424.6524.1224.4523.496,152
Sept 27, 202224.5124.5124.0024.0523.1110,340
Sept 26, 202225.0025.0424.2524.3923.4457,254
Sept 23, 202225.1025.1124.9525.0524.0728,583
Sept 22, 202225.1725.1925.1125.1824.207,005
Sept 21, 202225.1525.2825.1525.1724.199,572
Sept 20, 202225.2925.3025.1025.1024.123,725
Sept 19, 202225.2525.3525.1525.2924.304,594
Sept 16, 202225.2625.3025.1525.2424.256,555
Sept 15, 202225.3525.6525.2125.4824.485,227
Sept 14, 202225.3625.5225.3525.3524.365,956
Sept 13, 202225.3525.3525.3525.3524.36308
Sept 12, 202225.4525.6625.3025.6424.649,153
Sept 09, 202225.3725.6125.3725.6124.613,688
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...