Canada markets close in 4 hours 20 minutes

Compass Diversified (CODI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.71-0.18 (-0.79%)
As of 11:34AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202422.7822.8222.5322.7122.7137,703
Apr 15, 202423.5723.6922.8422.8922.89128,500
Apr 12, 202423.6423.8223.3623.4723.47186,700
Apr 11, 202423.7923.8623.2623.8123.81187,400
Apr 10, 202423.3923.7223.1723.6823.68429,100
Apr 09, 202424.0024.1523.7224.0024.00159,500
Apr 08, 202423.8624.0223.7723.9823.98193,700
Apr 05, 202423.5523.9123.5123.6923.69190,100
Apr 04, 202424.0624.1123.6223.6723.67257,100
Apr 03, 202423.5423.8723.5423.7723.77127,500
Apr 02, 202423.4923.6823.4423.6523.65170,200
Apr 01, 202424.0024.0123.7123.7523.75142,500
Mar 28, 202424.0024.2023.9024.0724.07279,100
Mar 27, 202423.3724.0423.3724.0424.04138,100
Mar 26, 202423.7023.7923.4523.4923.49140,400
Mar 25, 202423.8824.0123.5323.5923.59138,800
Mar 22, 202424.1324.1723.8823.8823.88148,100
Mar 21, 202423.9324.2323.8024.1924.19252,800
Mar 20, 202423.6624.0223.5323.9423.94165,000
Mar 19, 202423.2623.7023.2623.6623.66133,200
Mar 18, 202423.5023.6123.2723.2923.29167,500
Mar 15, 202423.1923.5623.0823.5623.56481,500
Mar 14, 202423.5523.5523.1223.3423.34183,700
Mar 13, 202423.8324.0423.4723.5323.53179,500
Mar 12, 202424.1024.2023.8623.9123.91170,800
Mar 11, 202424.4424.4624.1124.1524.15183,900
Mar 08, 202424.4825.0724.4824.5624.56313,800
Mar 07, 202424.4524.4724.0724.4024.40354,900
Mar 06, 202423.5223.8323.4023.7623.76318,800
Mar 05, 202423.0523.4523.0123.4023.40234,600
Mar 04, 202423.0723.3722.9623.1823.18140,900
Mar 01, 202422.9423.1422.6523.0923.09208,100
Feb 29, 202422.9623.0122.5623.0023.00409,800
Feb 28, 202422.5422.8022.4222.5622.56135,300
Feb 27, 202422.6322.7522.5522.6922.69146,200
Feb 26, 202422.5422.8022.3822.5422.54135,300
Feb 23, 202422.5022.9322.3822.6322.63116,100
Feb 22, 202422.5922.7822.3822.5022.50224,300
Feb 21, 202422.6322.7822.4922.6622.66128,300
Feb 20, 202422.6623.0022.6322.7722.77142,600
Feb 16, 202423.0023.2322.9023.0223.02200,600
Feb 15, 202422.4423.2322.4423.2023.20204,600
Feb 14, 202422.2122.4221.9422.2822.28171,700
Feb 13, 202422.3722.6121.7921.9821.98285,200
Feb 12, 202422.4822.9822.4822.9222.92225,800
Feb 09, 202422.0222.5321.9522.5022.50174,200
Feb 08, 202421.6022.2121.4522.0122.01536,000
Feb 07, 202421.7621.7621.4021.5921.59134,400
Feb 06, 202421.7521.9921.6021.6521.65177,600
Feb 05, 202421.9721.9721.5321.7621.76118,300
Feb 02, 202422.2722.5422.1222.2522.25139,700
Feb 01, 202422.2622.3721.8322.3122.31129,000
Jan 31, 202422.5322.6622.0522.0922.09211,600
Jan 30, 202422.8522.9722.5822.6022.60127,800
Jan 29, 202423.2023.2722.7022.9922.99144,400
Jan 26, 202423.0423.2522.7422.8422.84207,000
Jan 25, 202422.3523.1722.1923.0123.01590,400
Jan 24, 202422.6922.6921.7922.0522.05293,300
Jan 23, 202422.5222.6922.3422.4922.49172,600
Jan 22, 202421.7622.4121.7622.3822.38284,000
Jan 19, 202421.6321.6321.1521.5721.57167,000
Jan 18, 202421.4221.5321.2821.4521.45218,600
Jan 17, 202420.9821.3720.8721.3421.34252,900
Jan 17, 20240.25 Dividend
Jan 16, 202421.7121.9121.5221.6221.37254,300
Jan 12, 202422.1722.1921.6521.7721.52182,800
Jan 11, 202422.1322.2421.6221.8921.64183,100
Jan 10, 202422.1022.3922.1022.2722.01236,400
Jan 09, 202422.1622.2722.0422.2021.94131,700
Jan 08, 202422.1022.4822.0422.4422.18159,400
Jan 05, 202422.1022.4622.0822.1021.84191,500
Jan 04, 202422.1022.2722.0022.1221.86128,400
Jan 03, 202422.3222.4622.0022.1621.90187,400
Jan 02, 202422.2322.8022.2322.6322.37170,900
Dec 29, 202322.5222.7022.3122.4522.19211,400
Dec 28, 202322.7722.9422.5522.6522.39260,600
Dec 27, 202322.7322.8822.6022.8622.60112,800
Dec 26, 202322.3022.7222.1522.6822.42128,800
Dec 22, 202322.0022.3821.9522.3022.04199,300
Dec 21, 202321.4322.0521.2722.0021.75172,700
Dec 20, 202321.5622.1821.4621.6021.35194,700
Dec 19, 202321.4321.8721.4321.6221.37168,900
Dec 18, 202321.4021.7521.2921.3821.13205,400
Dec 15, 202321.8521.8521.3521.4921.24427,000
Dec 14, 202321.4721.8321.4221.7521.50185,300
Dec 13, 202320.8221.2620.4021.2521.00217,300
Dec 12, 202321.0621.0620.7720.8920.65118,600
Dec 11, 202320.6821.2020.6821.1820.94206,600
Dec 08, 202320.7020.9720.7020.7720.53140,400
Dec 07, 202320.5020.8020.4720.7120.47129,800
Dec 06, 202320.7120.9220.5120.5320.29107,200
Dec 05, 202320.6620.6920.4620.5420.30108,000
Dec 04, 202320.5220.8820.5220.6820.44110,600
Dec 01, 202320.1720.7020.1020.6820.44174,100
Nov 30, 202320.2820.3220.0620.1719.94153,200
Nov 29, 202320.2320.4120.1420.2920.06117,700
Nov 28, 202320.1520.3720.0120.0419.81116,400
Nov 27, 202320.2220.4120.0720.2620.03102,300
Nov 24, 202320.0720.4420.0720.3820.1456,800
Nov 22, 202320.2720.4920.0620.1119.88137,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...