Canada markets close in 1 hour 35 minutes

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.88-0.15 (-0.60%)
As of 01:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202225.0225.0024.8824.8824.883,581
May 13, 202225.4025.4024.4225.0325.035,225
May 12, 202225.0925.1324.4224.5124.5116,684
May 11, 202225.2825.3925.0025.0125.0117,855
May 10, 202225.2525.2825.2025.2825.282,973
May 09, 202225.4025.4725.2025.2725.2714,916
May 06, 202225.5925.5925.3225.3825.385,885
May 05, 202225.4525.5325.3025.3525.354,327
May 04, 202225.7525.7525.4225.4825.488,340
May 03, 202225.8025.8025.3525.4825.488,276
May 02, 202225.8925.9225.5825.8025.8038,244
Apr 29, 202225.3425.9825.3425.8225.8230,483
Apr 28, 202225.4925.6025.3025.6025.6012,382
Apr 27, 202225.4025.6025.2725.4825.4816,750
Apr 26, 202225.4025.5025.2525.3725.378,242
Apr 25, 202225.5025.6025.3425.6025.602,740
Apr 22, 202225.3625.7425.3125.5925.593,247
Apr 21, 202225.5925.6825.4025.5325.5310,399
Apr 20, 202225.6325.6525.5525.5525.557,019
Apr 19, 202225.5025.6725.5025.5025.509,088
Apr 18, 202225.7325.7325.4225.5825.588,485
Apr 14, 202225.6525.7525.6525.7325.731,584
Apr 13, 202225.6025.6425.4525.6125.614,734
Apr 13, 20220.492188 Dividend
Apr 12, 202226.2626.2625.7725.7825.29959
Apr 11, 202225.9026.1925.6626.0425.544,266
Apr 08, 202226.0326.0325.9025.9025.411,016
Apr 07, 202226.1326.2525.8526.1925.698,823
Apr 06, 202226.2826.2825.8125.8825.395,430
Apr 05, 202226.3426.3426.0026.0225.533,909
Apr 04, 202226.0526.3426.0526.2625.766,061
Apr 01, 202225.9326.0025.9025.9625.464,165
Mar 31, 202225.9126.1325.9025.9125.4214,199
Mar 30, 202225.8325.9725.6925.9125.425,727
Mar 29, 202225.7025.7025.5525.6825.1914,978
Mar 28, 202225.6025.7725.5825.6525.166,747
Mar 25, 202225.7025.7525.5525.7025.218,985
Mar 24, 202225.5525.7525.5025.7025.214,459
Mar 23, 202225.6525.6925.5825.5825.1014,052
Mar 22, 202225.7525.8825.7425.8025.314,136
Mar 21, 202225.8325.9025.6925.7525.269,525
Mar 18, 202225.5625.8325.5625.8325.332,474
Mar 17, 202225.5025.7425.5025.7025.216,695
Mar 16, 202225.4025.6125.2525.5025.0116,102
Mar 15, 202225.1525.4525.1525.4024.922,841
Mar 14, 202225.4925.6925.1025.1124.6312,048
Mar 11, 202225.4325.5025.3025.3624.882,384
Mar 10, 202225.6925.8125.4025.4024.923,210
Mar 09, 202225.5625.7125.4125.4624.971,982
Mar 08, 202225.6825.9325.3025.4624.978,919
Mar 07, 202225.6425.6425.3025.4024.9210,159
Mar 04, 202225.6425.7525.5025.6425.156,965
Mar 03, 202226.0026.0025.6325.8025.304,604
Mar 02, 202225.8025.9525.5125.8125.326,097
Mar 01, 202225.9025.9725.7025.7725.287,132
Feb 28, 202225.8425.9025.5925.8625.375,372
Feb 25, 202225.4525.8025.4525.7625.267,050
Feb 24, 202225.3825.4925.0225.4524.9629,313
Feb 23, 202225.7325.7325.3825.3824.9014,329
Feb 22, 202226.0626.0625.6125.6325.1417,295
Feb 18, 202225.9525.9525.9525.9525.45-
Feb 17, 202226.0926.1625.9525.9525.453,163
Feb 16, 202225.8626.0925.8526.0525.559,290
Feb 15, 202225.9026.1325.8525.8525.3611,950
Feb 14, 202226.1426.2325.8325.8325.3435,350
Feb 11, 202226.3226.3526.1526.1625.6612,620
Feb 10, 202226.5426.6026.2526.3225.8231,723
Feb 09, 202226.5126.6026.4726.6026.0914,091
Feb 08, 202226.7526.7526.4726.5025.9928,446
Feb 07, 202226.5026.7026.4526.6626.1550,049
Feb 04, 202226.0426.1525.9826.0825.587,052
Feb 03, 202226.1326.3826.0526.2325.733,968
Feb 02, 202226.4826.4826.1826.2625.769,475
Feb 01, 202226.3826.4026.2226.3625.863,512
Jan 31, 202226.2226.3526.0826.0825.583,471
Jan 28, 202226.0426.2025.9126.0025.508,116
Jan 27, 202226.3526.3725.9525.9525.457,086
Jan 26, 202226.2326.3326.1726.1725.671,960
Jan 25, 202226.0926.3526.0526.1325.634,228
Jan 24, 202226.2026.2025.7526.1025.607,334
Jan 21, 202226.3026.3826.2326.2425.738,434
Jan 20, 202226.4526.5026.3626.4825.977,852
Jan 19, 202226.3026.4626.3026.4425.942,512
Jan 18, 202226.3826.5726.2826.3325.8310,376
Jan 14, 202226.2926.4026.2426.3125.817,642
Jan 13, 202226.4026.4526.2226.4325.937,973
Jan 12, 202226.9026.9226.7826.8526.347,531
Jan 11, 202226.8726.9426.8626.9126.403,974
Jan 10, 202226.8026.8026.6926.7526.243,311
Jan 07, 202226.7526.8226.5826.8226.314,251
Jan 06, 202226.8426.8426.6026.7526.244,670
Jan 05, 202226.7626.8526.6726.6726.1620,855
Jan 04, 202226.8226.8226.7526.7526.248,629
Jan 03, 202226.7726.9026.7526.8526.346,208
Dec 31, 202126.8526.9226.8526.9226.41993
Dec 30, 202126.7826.8426.7226.8426.333,572
Dec 29, 202126.6226.7926.6226.7426.233,090
Dec 28, 202126.6526.7826.6126.7026.197,384
Dec 27, 202126.6726.7026.6326.7026.195,809
Dec 23, 202126.6026.7426.5926.7426.232,915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...