Canada markets closed

Compass Diversified (CODI-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.68+0.51 (+2.11%)
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202224.3724.6824.2024.6824.6824,235
Sept 29, 202224.3124.5024.1124.1724.173,902
Sept 28, 202224.1424.6524.1224.4524.456,152
Sept 27, 202224.5124.5124.0024.0524.0510,340
Sept 26, 202225.0025.0424.2524.3924.3957,254
Sept 23, 202225.1025.1124.9525.0525.0528,583
Sept 22, 202225.1725.1925.1125.1825.187,005
Sept 21, 202225.1525.2825.1525.1725.179,572
Sept 20, 202225.2925.3025.1025.1025.103,725
Sept 19, 202225.2525.3525.1525.2925.294,594
Sept 16, 202225.2625.3025.1525.2425.246,555
Sept 15, 202225.3525.6525.2125.4825.485,227
Sept 14, 202225.3625.5225.3525.3525.355,956
Sept 13, 202225.3525.3525.3525.3525.35308
Sept 12, 202225.4525.6625.3025.6425.649,153
Sept 09, 202225.3725.6125.3725.6125.613,688
Sept 08, 202225.2025.4025.2025.3025.303,168
Sept 07, 202225.2225.4725.2225.3025.308,626
Sept 06, 202225.2725.3025.1525.2925.2914,069
Sept 02, 202225.3825.3825.2525.3025.303,515
Sept 01, 202225.5125.5125.4025.4225.425,284
Aug 31, 202225.4425.7025.3325.7025.7028,414
Aug 30, 202225.5225.6025.4425.4425.442,858
Aug 29, 202225.7125.7125.5125.5125.511,706
Aug 26, 202225.6025.6025.5825.5925.59985
Aug 25, 202225.5625.7925.5425.6225.625,149
Aug 24, 202225.5225.5625.4225.5025.5021,588
Aug 23, 202225.6225.6425.4625.4625.465,215
Aug 22, 202225.5325.6525.5325.6025.606,543
Aug 19, 202225.7225.7225.5325.5325.531,162
Aug 18, 202225.8425.8425.5525.6525.654,786
Aug 17, 202226.0026.0025.6925.7525.7519,650
Aug 16, 202226.1426.1426.1026.1026.10747
Aug 15, 202225.8226.1925.8125.9825.989,187
Aug 12, 202226.1326.1325.8426.0026.002,410
Aug 11, 202225.8826.2025.8825.9825.987,525
Aug 10, 202225.9625.9625.7525.8725.873,390
Aug 09, 202225.8725.8725.7825.7825.781,048
Aug 08, 202225.6225.9825.6125.8825.884,455
Aug 05, 202225.8227.0025.7125.7625.7616,064
Aug 04, 202225.5925.9025.5525.7925.7915,608
Aug 03, 202225.3225.5725.2225.5025.506,434
Aug 02, 202225.3025.3925.2925.3025.308,566
Aug 01, 202225.2425.3025.1925.2825.2812,307
Jul 29, 202225.0825.3325.0725.1925.1914,990
Jul 28, 202225.2725.3325.0325.1725.1720,533
Jul 27, 202225.4025.4025.2125.2525.2510,687
Jul 26, 202225.3125.4625.3025.3025.305,496
Jul 25, 202225.3025.3825.3025.3825.381,135
Jul 22, 202225.4825.4825.2225.3025.305,525
Jul 21, 202225.4625.5025.3225.3625.366,843
Jul 20, 202225.3725.4825.2525.4825.486,287
Jul 19, 202225.2025.3025.2025.2325.234,037
Jul 18, 202225.1625.3025.1525.2025.203,558
Jul 15, 202225.1025.3625.1025.1525.157,363
Jul 14, 202225.0425.1525.0425.1125.113,673
Jul 14, 20220.492188 Dividend
Jul 13, 202225.7125.7125.6025.6125.122,825
Jul 12, 202225.7025.7225.6025.6925.2012,102
Jul 11, 202225.6125.7225.6125.7125.2221,899
Jul 08, 202225.6225.6325.6125.6125.121,526
Jul 07, 202225.5025.6725.5025.6025.118,608
Jul 06, 202225.4525.5425.4025.5125.027,995
Jul 05, 202225.4025.5025.3625.5025.017,530
Jul 01, 202225.4925.4925.3225.3924.902,904
Jun 30, 202225.1525.3925.1525.3524.872,417
Jun 29, 202225.2025.2525.1525.1724.693,379
Jun 28, 202225.4125.4325.1025.1324.657,208
Jun 27, 202225.3225.4525.2525.3524.868,624
Jun 24, 202225.2925.4025.2625.2624.7711,818
Jun 23, 202225.3925.4525.2125.3324.8517,847
Jun 22, 202225.2225.4325.2225.2724.788,733
Jun 21, 202225.1125.3825.1125.1824.7016,137
Jun 17, 202225.2625.3525.0025.1024.6225,743
Jun 16, 202225.3225.3525.0525.0524.5728,675
Jun 15, 202225.3925.5325.2825.4424.9518,279
Jun 14, 202225.4325.4325.2825.3924.9029,978
Jun 13, 202225.5925.5925.2925.4324.9435,489
Jun 10, 202225.2725.7325.2025.7325.2357,423
Jun 09, 202225.2725.3825.2025.2124.73118,796
Jun 08, 202225.2825.4225.1825.2724.78104,499
Jun 07, 202225.3025.3725.1925.2624.7730,644
Jun 06, 202225.2425.3625.1025.1924.71196,149
Jun 03, 202225.1725.1724.8524.9224.4429,230
Jun 02, 202225.0525.2824.9725.1224.6433,582
Jun 01, 202225.2725.3025.0125.0324.5549,613
May 31, 202225.2925.4625.0825.1424.6650,877
May 27, 202224.9425.3024.9425.2024.7236,800
May 26, 202224.9025.0024.7824.8824.4032,320
May 25, 202224.8225.5524.7524.8324.3518,622
May 24, 202224.9024.9024.6624.8224.3411,355
May 23, 202224.6124.9624.6124.8024.329,244
May 20, 202224.9825.3024.7024.7724.299,031
May 19, 202225.0425.0924.9924.9924.513,679
May 18, 202225.0625.0624.7824.9524.473,708
May 17, 202224.8825.3024.8825.0524.574,340
May 16, 202225.0225.0224.5024.9324.457,543
May 13, 202225.4025.4024.4225.0324.555,225
May 12, 202225.0925.1324.4224.5124.0416,684
May 11, 202225.2825.3925.0025.0124.5317,855
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...