Canada markets closed

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.09+0.15 (+0.60%)
At close: 03:53PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202425.0425.1225.0425.0925.098,927
Jul 25, 202424.6524.9924.6024.9424.9411,380
Jul 24, 202424.6024.7324.6024.6524.653,742
Jul 23, 202424.6424.9024.6424.7224.7210,790
Jul 22, 202424.6224.7824.6124.6924.697,039
Jul 19, 202424.5024.8924.4924.7124.716,384
Jul 18, 202424.5024.5024.3624.4424.448,256
Jul 17, 202424.3024.3824.2024.3724.3719,613
Jul 16, 202424.3024.3924.1724.2024.2022,919
Jul 15, 202424.1124.4324.0024.2124.2123,885
Jul 15, 20240.492188 Dividend
Jul 12, 202424.4124.5424.3624.4023.9121,203
Jul 11, 202424.4024.4224.3524.3523.8654,491
Jul 10, 202424.4024.6124.3324.3523.8613,385
Jul 09, 202424.5424.6324.3424.3923.9018,030
Jul 08, 202424.5424.6024.4924.5024.0119,350
Jul 05, 202424.5524.6024.5424.5424.048,189
Jul 03, 202424.5624.5924.5124.5524.056,699
Jul 02, 202424.5824.6424.5024.5024.0114,884
Jul 01, 202424.5324.6524.5324.6424.1411,356
Jun 28, 202424.6724.6724.5024.5324.048,829
Jun 27, 202424.5324.6124.5324.5424.047,638
Jun 26, 202424.5924.6024.5124.5524.053,901
Jun 25, 202424.5324.5524.4524.4623.972,623
Jun 24, 202424.5024.5524.4724.5024.0112,764
Jun 21, 202424.5524.5824.4524.4623.979,542
Jun 20, 202424.4424.6224.4324.5124.025,234
Jun 18, 202424.6024.6224.4724.5424.049,865
Jun 17, 202424.5724.6624.5024.5724.0710,179
Jun 14, 202424.5524.5924.5024.5324.047,604
Jun 13, 202424.6024.6024.5024.5124.028,710
Jun 12, 202424.5624.6824.5524.6124.1123,368
Jun 11, 202424.6524.6524.4624.5324.049,656
Jun 10, 202424.5824.6024.5324.5624.0610,424
Jun 07, 202424.5224.7924.5224.5524.059,200
Jun 06, 202424.6224.6224.4424.5224.0340,912
Jun 05, 202424.8624.8624.5824.5824.088,309
Jun 04, 202424.7524.7824.7024.7724.273,864
Jun 03, 202424.9024.9024.6524.8024.306,376
May 31, 202424.6024.8924.6024.8724.37100,702
May 30, 202424.7824.7824.6124.7024.204,177
May 29, 202424.5024.8424.5024.6924.198,013
May 28, 202424.5524.7024.5324.6724.173,240
May 24, 202424.6724.6724.5024.5024.011,627
May 23, 202424.4024.6024.4024.5024.013,636
May 22, 202424.6724.6724.3124.3523.8619,696
May 21, 202424.7924.7924.6524.6524.157,280
May 20, 202424.7524.9824.5624.5824.085,753
May 17, 202424.8724.8724.7724.7724.281,400
May 16, 202425.0025.0024.6024.8524.354,433
May 15, 202425.0025.0624.8825.0424.536,461
May 14, 202424.5724.9524.5724.7024.204,583
May 13, 202424.7524.9624.7024.7524.257,807
May 10, 202424.5224.5224.4024.5024.013,231
May 09, 202424.8024.8024.3324.3923.904,492
May 08, 202425.0025.0024.6024.6624.164,074
May 07, 202425.1325.1324.9024.9024.403,320
May 06, 202425.0425.0624.9525.0024.505,957
May 03, 202425.0425.0424.7824.9624.464,516
May 02, 202425.0025.1424.8025.0524.5412,338
May 01, 202425.0025.0024.8925.0024.504,638
Apr 30, 202424.9725.0024.8525.0024.5011,571
Apr 29, 202424.8825.0024.8024.9224.4210,211
Apr 26, 202425.0025.0024.7824.8824.382,402
Apr 25, 202424.8025.0024.7025.0024.504,916
Apr 24, 202424.8224.9524.7624.9324.436,521
Apr 23, 202424.6824.8924.6724.8424.345,072
Apr 22, 202424.7324.7524.4024.6224.124,763
Apr 19, 202424.1324.7424.1324.7324.238,310
Apr 18, 202424.4824.5024.3224.3223.836,743
Apr 17, 202424.4724.5024.2624.4423.955,553
Apr 16, 202423.8624.4923.8624.1023.6110,406
Apr 15, 202424.3524.4423.8323.8323.3514,521
Apr 12, 202424.2824.4424.2824.4423.954,618
Apr 12, 20240.492188 Dividend
Apr 11, 202424.6124.8324.6024.6023.624,772
Apr 10, 202425.0125.0124.2124.5123.5415,559
Apr 09, 202425.0025.0024.9824.9924.003,537
Apr 08, 202425.0025.1024.9724.9723.988,966
Apr 05, 202425.0225.0525.0125.0224.027,324
Apr 04, 202425.0225.0424.9825.0424.044,079
Apr 03, 202425.0025.0625.0025.0424.049,947
Apr 02, 202425.0025.0424.8525.0424.049,080
Apr 01, 202425.0425.1725.0225.0224.0214,954
Mar 28, 202425.0025.2525.0025.1224.1212,501
Mar 27, 202425.0925.1425.0025.0224.0318,975
Mar 26, 202425.1425.2225.0025.0924.0914,001
Mar 25, 202425.1625.1825.0325.0924.1014,408
Mar 22, 202425.1625.2525.1525.1624.167,983
Mar 21, 202425.2525.3625.1525.2024.2016,048
Mar 20, 202425.1525.3825.1525.3424.337,343
Mar 19, 202425.2925.3025.1525.1524.156,930
Mar 18, 202425.0525.4025.0525.2024.206,493
Mar 15, 202425.2625.6925.1525.1524.154,396
Mar 14, 202425.2925.3325.2025.2224.211,362
Mar 13, 202425.4425.4825.2625.2624.265,091
Mar 12, 202425.2025.4625.2025.4624.442,764
Mar 11, 202425.2525.2525.2225.2324.225,806
Mar 08, 202425.3825.5025.2925.2924.282,671
Mar 07, 202425.3025.6425.3025.4724.4610,034
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...