NYSE - Delayed Quote • USD
Compass Diversified (CODI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.01 | 23.27 | 23.00 | 23.22 | 23.22 | 133,700 |
Apr 23, 2024 | 23.02 | 23.50 | 23.02 | 23.21 | 23.21 | 120,000 |
Apr 22, 2024 | 22.87 | 23.04 | 22.73 | 22.95 | 22.95 | 131,700 |
Apr 19, 2024 | 22.40 | 22.81 | 22.40 | 22.81 | 22.81 | 277,400 |
Apr 18, 2024 | 22.18 | 22.51 | 22.18 | 22.33 | 22.33 | 188,200 |
Apr 17, 2024 | 0.25 Dividend | |||||
Apr 17, 2024 | 22.35 | 22.48 | 22.06 | 22.14 | 22.14 | 137,500 |
Apr 16, 2024 | 22.78 | 22.82 | 22.39 | 22.39 | 22.14 | 173,700 |
Apr 15, 2024 | 23.57 | 23.69 | 22.84 | 22.89 | 22.63 | 128,500 |
Apr 12, 2024 | 23.64 | 23.82 | 23.36 | 23.47 | 23.21 | 186,700 |
Apr 11, 2024 | 23.79 | 23.86 | 23.26 | 23.81 | 23.54 | 187,400 |
Apr 10, 2024 | 23.39 | 23.72 | 23.17 | 23.68 | 23.42 | 429,100 |
Apr 9, 2024 | 24.00 | 24.15 | 23.72 | 24.00 | 23.73 | 159,500 |
Apr 8, 2024 | 23.86 | 24.02 | 23.77 | 23.98 | 23.71 | 193,700 |
Apr 5, 2024 | 23.55 | 23.91 | 23.51 | 23.69 | 23.43 | 190,100 |
Apr 4, 2024 | 24.06 | 24.11 | 23.62 | 23.67 | 23.41 | 257,100 |
Apr 3, 2024 | 23.54 | 23.87 | 23.54 | 23.77 | 23.50 | 127,500 |
Apr 2, 2024 | 23.49 | 23.68 | 23.44 | 23.65 | 23.39 | 170,200 |
Apr 1, 2024 | 24.00 | 24.01 | 23.71 | 23.75 | 23.48 | 142,500 |
Mar 28, 2024 | 24.00 | 24.20 | 23.90 | 24.07 | 23.80 | 279,100 |
Mar 27, 2024 | 23.37 | 24.04 | 23.37 | 24.04 | 23.77 | 138,100 |
Mar 26, 2024 | 23.70 | 23.79 | 23.45 | 23.49 | 23.23 | 140,400 |
Mar 25, 2024 | 23.88 | 24.01 | 23.53 | 23.59 | 23.33 | 138,800 |
Mar 22, 2024 | 24.13 | 24.17 | 23.88 | 23.88 | 23.61 | 148,100 |
Mar 21, 2024 | 23.93 | 24.23 | 23.80 | 24.19 | 23.92 | 252,800 |
Mar 20, 2024 | 23.66 | 24.02 | 23.53 | 23.94 | 23.67 | 165,000 |
Mar 19, 2024 | 23.26 | 23.70 | 23.26 | 23.66 | 23.40 | 133,200 |
Mar 18, 2024 | 23.50 | 23.61 | 23.27 | 23.29 | 23.03 | 167,500 |
Mar 15, 2024 | 23.19 | 23.56 | 23.08 | 23.56 | 23.30 | 481,500 |
Mar 14, 2024 | 23.55 | 23.55 | 23.12 | 23.34 | 23.08 | 183,700 |
Mar 13, 2024 | 23.83 | 24.04 | 23.47 | 23.53 | 23.27 | 179,500 |
Mar 12, 2024 | 24.10 | 24.20 | 23.86 | 23.91 | 23.64 | 170,800 |
Mar 11, 2024 | 24.44 | 24.46 | 24.11 | 24.15 | 23.88 | 183,900 |
Mar 8, 2024 | 24.48 | 25.07 | 24.48 | 24.56 | 24.29 | 313,800 |
Mar 7, 2024 | 24.45 | 24.47 | 24.07 | 24.40 | 24.13 | 354,900 |
Mar 6, 2024 | 23.52 | 23.83 | 23.40 | 23.76 | 23.49 | 318,800 |
Mar 5, 2024 | 23.05 | 23.45 | 23.01 | 23.40 | 23.14 | 234,600 |
Mar 4, 2024 | 23.07 | 23.37 | 22.96 | 23.18 | 22.92 | 140,900 |
Mar 1, 2024 | 22.94 | 23.14 | 22.65 | 23.09 | 22.83 | 208,100 |
Feb 29, 2024 | 22.96 | 23.01 | 22.56 | 23.00 | 22.74 | 409,800 |
Feb 28, 2024 | 22.54 | 22.80 | 22.42 | 22.56 | 22.31 | 135,300 |
Feb 27, 2024 | 22.63 | 22.75 | 22.55 | 22.69 | 22.44 | 146,200 |
Feb 26, 2024 | 22.54 | 22.80 | 22.38 | 22.54 | 22.29 | 135,300 |
Feb 23, 2024 | 22.50 | 22.93 | 22.38 | 22.63 | 22.38 | 116,100 |
Feb 22, 2024 | 22.59 | 22.78 | 22.38 | 22.50 | 22.25 | 224,300 |
Feb 21, 2024 | 22.63 | 22.78 | 22.49 | 22.66 | 22.41 | 128,300 |
Feb 20, 2024 | 22.66 | 23.00 | 22.63 | 22.77 | 22.52 | 142,600 |
Feb 16, 2024 | 23.00 | 23.23 | 22.90 | 23.02 | 22.76 | 200,600 |
Feb 15, 2024 | 22.44 | 23.23 | 22.44 | 23.20 | 22.94 | 204,600 |
Feb 14, 2024 | 22.21 | 22.42 | 21.94 | 22.28 | 22.03 | 171,700 |
Feb 13, 2024 | 22.37 | 22.61 | 21.79 | 21.98 | 21.73 | 285,200 |
Feb 12, 2024 | 22.48 | 22.98 | 22.48 | 22.92 | 22.66 | 225,800 |
Feb 9, 2024 | 22.02 | 22.53 | 21.95 | 22.50 | 22.25 | 174,200 |
Feb 8, 2024 | 21.60 | 22.21 | 21.45 | 22.01 | 21.76 | 536,000 |
Feb 7, 2024 | 21.76 | 21.76 | 21.40 | 21.59 | 21.35 | 134,400 |
Feb 6, 2024 | 21.75 | 21.99 | 21.60 | 21.65 | 21.41 | 177,600 |
Feb 5, 2024 | 21.97 | 21.97 | 21.53 | 21.76 | 21.52 | 118,300 |
Feb 2, 2024 | 22.27 | 22.54 | 22.12 | 22.25 | 22.00 | 139,700 |
Feb 1, 2024 | 22.26 | 22.37 | 21.83 | 22.31 | 22.06 | 129,000 |
Jan 31, 2024 | 22.53 | 22.66 | 22.05 | 22.09 | 21.84 | 211,600 |
Jan 30, 2024 | 22.85 | 22.97 | 22.58 | 22.60 | 22.35 | 127,800 |
Jan 29, 2024 | 23.20 | 23.27 | 22.70 | 22.99 | 22.73 | 144,400 |
Jan 26, 2024 | 23.04 | 23.25 | 22.74 | 22.84 | 22.58 | 207,000 |
Jan 25, 2024 | 22.35 | 23.17 | 22.19 | 23.01 | 22.75 | 590,400 |
Jan 24, 2024 | 22.69 | 22.69 | 21.79 | 22.05 | 21.80 | 293,300 |
Jan 23, 2024 | 22.52 | 22.69 | 22.34 | 22.49 | 22.24 | 172,600 |
Jan 22, 2024 | 21.76 | 22.41 | 21.76 | 22.38 | 22.13 | 284,000 |
Jan 19, 2024 | 21.63 | 21.63 | 21.15 | 21.57 | 21.33 | 167,000 |
Jan 18, 2024 | 21.42 | 21.53 | 21.28 | 21.45 | 21.21 | 218,600 |
Jan 17, 2024 | 0.25 Dividend | |||||
Jan 17, 2024 | 20.98 | 21.37 | 20.87 | 21.34 | 21.10 | 252,900 |
Jan 16, 2024 | 21.71 | 21.91 | 21.52 | 21.62 | 21.13 | 254,300 |
Jan 12, 2024 | 22.17 | 22.19 | 21.65 | 21.77 | 21.28 | 182,800 |
Jan 11, 2024 | 22.13 | 22.24 | 21.62 | 21.89 | 21.40 | 183,100 |
Jan 10, 2024 | 22.10 | 22.39 | 22.10 | 22.27 | 21.77 | 236,400 |
Jan 9, 2024 | 22.16 | 22.27 | 22.04 | 22.20 | 21.70 | 131,700 |
Jan 8, 2024 | 22.10 | 22.48 | 22.04 | 22.44 | 21.93 | 159,400 |
Jan 5, 2024 | 22.10 | 22.46 | 22.08 | 22.10 | 21.60 | 191,500 |
Jan 4, 2024 | 22.10 | 22.27 | 22.00 | 22.12 | 21.62 | 128,400 |
Jan 3, 2024 | 22.32 | 22.46 | 22.00 | 22.16 | 21.66 | 187,400 |
Jan 2, 2024 | 22.23 | 22.80 | 22.23 | 22.63 | 22.12 | 170,900 |
Dec 29, 2023 | 22.52 | 22.70 | 22.31 | 22.45 | 21.94 | 211,400 |
Dec 28, 2023 | 22.77 | 22.94 | 22.55 | 22.65 | 22.14 | 260,600 |
Dec 27, 2023 | 22.73 | 22.88 | 22.60 | 22.86 | 22.34 | 112,800 |
Dec 26, 2023 | 22.30 | 22.72 | 22.15 | 22.68 | 22.17 | 128,800 |
Dec 22, 2023 | 22.00 | 22.38 | 21.95 | 22.30 | 21.80 | 199,300 |
Dec 21, 2023 | 21.43 | 22.05 | 21.27 | 22.00 | 21.50 | 172,700 |
Dec 20, 2023 | 21.56 | 22.18 | 21.46 | 21.60 | 21.11 | 194,700 |
Dec 19, 2023 | 21.43 | 21.87 | 21.43 | 21.62 | 21.13 | 168,900 |
Dec 18, 2023 | 21.40 | 21.75 | 21.29 | 21.38 | 20.90 | 205,400 |
Dec 15, 2023 | 21.85 | 21.85 | 21.35 | 21.49 | 21.00 | 427,000 |
Dec 14, 2023 | 21.47 | 21.83 | 21.42 | 21.75 | 21.26 | 185,300 |
Dec 13, 2023 | 20.82 | 21.26 | 20.40 | 21.25 | 20.77 | 217,300 |
Dec 12, 2023 | 21.06 | 21.06 | 20.77 | 20.89 | 20.42 | 118,600 |
Dec 11, 2023 | 20.68 | 21.20 | 20.68 | 21.18 | 20.70 | 206,600 |
Dec 8, 2023 | 20.70 | 20.97 | 20.70 | 20.77 | 20.30 | 140,400 |
Dec 7, 2023 | 20.50 | 20.80 | 20.47 | 20.71 | 20.24 | 129,800 |
Dec 6, 2023 | 20.71 | 20.92 | 20.51 | 20.53 | 20.07 | 107,200 |
Dec 5, 2023 | 20.66 | 20.69 | 20.46 | 20.54 | 20.08 | 108,000 |
Dec 4, 2023 | 20.52 | 20.88 | 20.52 | 20.68 | 20.21 | 110,600 |
Dec 1, 2023 | 20.17 | 20.70 | 20.10 | 20.68 | 20.21 | 174,100 |
Nov 30, 2023 | 20.28 | 20.32 | 20.06 | 20.17 | 19.71 | 153,200 |
Nov 29, 2023 | 20.23 | 20.41 | 20.14 | 20.29 | 19.83 | 117,700 |
Nov 28, 2023 | 20.15 | 20.37 | 20.01 | 20.04 | 19.59 | 116,400 |
Nov 27, 2023 | 20.22 | 20.41 | 20.07 | 20.26 | 19.80 | 102,300 |
Nov 24, 2023 | 20.07 | 20.44 | 20.07 | 20.38 | 19.92 | 56,800 |
Nov 22, 2023 | 20.27 | 20.49 | 20.06 | 20.11 | 19.66 | 137,200 |
Nov 21, 2023 | 20.36 | 20.37 | 20.08 | 20.17 | 19.71 | 114,900 |
Nov 20, 2023 | 20.28 | 20.39 | 20.00 | 20.38 | 19.92 | 96,400 |
Nov 17, 2023 | 20.20 | 20.32 | 20.00 | 20.24 | 19.78 | 173,200 |
Nov 16, 2023 | 19.88 | 20.12 | 19.80 | 20.11 | 19.66 | 131,800 |
Nov 15, 2023 | 19.59 | 20.07 | 19.57 | 20.02 | 19.57 | 173,500 |
Nov 14, 2023 | 18.90 | 19.64 | 18.84 | 19.64 | 19.20 | 254,500 |
Nov 13, 2023 | 18.41 | 18.50 | 18.19 | 18.41 | 17.99 | 198,700 |
Nov 10, 2023 | 18.46 | 18.77 | 18.30 | 18.55 | 18.13 | 142,400 |
Nov 9, 2023 | 18.61 | 18.89 | 18.41 | 18.45 | 18.03 | 120,000 |
Nov 8, 2023 | 18.63 | 18.70 | 18.45 | 18.59 | 18.17 | 116,300 |
Nov 7, 2023 | 18.61 | 18.75 | 18.49 | 18.63 | 18.21 | 141,600 |
Nov 6, 2023 | 18.68 | 18.93 | 18.47 | 18.56 | 18.14 | 130,800 |
Nov 3, 2023 | 18.10 | 18.95 | 17.75 | 18.74 | 18.32 | 210,900 |
Nov 2, 2023 | 17.57 | 17.90 | 17.36 | 17.84 | 17.44 | 145,100 |
Nov 1, 2023 | 17.10 | 17.30 | 17.00 | 17.26 | 16.87 | 122,200 |
Oct 31, 2023 | 16.92 | 17.27 | 16.88 | 17.18 | 16.79 | 160,100 |
Oct 30, 2023 | 17.24 | 17.40 | 16.89 | 17.06 | 16.67 | 227,800 |
Oct 27, 2023 | 17.76 | 17.80 | 17.01 | 17.13 | 16.74 | 232,700 |
Oct 26, 2023 | 17.79 | 17.95 | 17.61 | 17.79 | 17.39 | 188,900 |
Oct 25, 2023 | 17.54 | 17.88 | 17.54 | 17.75 | 17.35 | 146,900 |
Oct 24, 2023 | 17.88 | 17.89 | 17.55 | 17.65 | 17.25 | 141,100 |
Oct 23, 2023 | 17.78 | 17.91 | 17.57 | 17.73 | 17.33 | 182,500 |
Oct 20, 2023 | 17.67 | 18.00 | 17.65 | 17.91 | 17.51 | 199,600 |
Oct 19, 2023 | 18.01 | 18.02 | 17.58 | 17.69 | 17.29 | 198,400 |
Oct 18, 2023 | 0.25 Dividend | |||||
Oct 18, 2023 | 18.31 | 18.34 | 17.99 | 18.04 | 17.63 | 140,100 |
Oct 17, 2023 | 18.38 | 18.83 | 18.38 | 18.70 | 18.03 | 193,000 |
Oct 16, 2023 | 18.37 | 18.51 | 18.16 | 18.45 | 17.79 | 147,900 |
Oct 13, 2023 | 18.60 | 18.66 | 18.18 | 18.27 | 17.62 | 138,600 |
Oct 12, 2023 | 18.62 | 18.64 | 18.25 | 18.57 | 17.91 | 211,900 |
Oct 11, 2023 | 18.76 | 18.85 | 18.52 | 18.65 | 17.98 | 120,300 |
Oct 10, 2023 | 18.48 | 18.75 | 18.35 | 18.64 | 17.98 | 194,800 |
Oct 9, 2023 | 18.24 | 18.51 | 18.13 | 18.37 | 17.71 | 210,600 |
Oct 6, 2023 | 18.11 | 18.58 | 18.11 | 18.35 | 17.70 | 218,500 |
Oct 5, 2023 | 18.38 | 18.43 | 18.12 | 18.26 | 17.61 | 272,300 |
Oct 4, 2023 | 18.00 | 18.40 | 18.00 | 18.32 | 17.67 | 135,600 |
Oct 3, 2023 | 18.32 | 18.40 | 18.01 | 18.13 | 17.48 | 143,000 |
Oct 2, 2023 | 18.75 | 18.85 | 18.50 | 18.51 | 17.85 | 115,000 |
Sep 29, 2023 | 19.02 | 19.02 | 18.61 | 18.77 | 18.10 | 208,600 |
Sep 28, 2023 | 18.69 | 18.96 | 18.69 | 18.95 | 18.27 | 123,900 |
Sep 27, 2023 | 18.98 | 19.00 | 18.49 | 18.68 | 18.01 | 189,100 |
Sep 26, 2023 | 18.51 | 19.16 | 18.39 | 18.82 | 18.15 | 267,900 |
Sep 25, 2023 | 18.62 | 18.77 | 18.40 | 18.59 | 17.93 | 210,200 |
Sep 22, 2023 | 18.86 | 18.93 | 18.57 | 18.69 | 18.02 | 150,100 |
Sep 21, 2023 | 19.20 | 19.27 | 18.76 | 18.78 | 18.11 | 151,700 |
Sep 20, 2023 | 19.66 | 19.80 | 19.27 | 19.29 | 18.60 | 123,500 |
Sep 19, 2023 | 19.53 | 19.72 | 19.48 | 19.61 | 18.91 | 158,300 |
Sep 18, 2023 | 19.66 | 19.89 | 19.49 | 19.51 | 18.81 | 141,700 |
Sep 15, 2023 | 20.06 | 20.25 | 19.70 | 19.75 | 19.05 | 319,900 |
Sep 14, 2023 | 19.85 | 20.29 | 19.79 | 20.19 | 19.47 | 123,300 |
Sep 13, 2023 | 19.90 | 20.05 | 19.72 | 19.79 | 19.08 | 158,600 |
Sep 12, 2023 | 20.07 | 20.19 | 19.95 | 20.00 | 19.29 | 84,900 |
Sep 11, 2023 | 20.43 | 20.50 | 19.99 | 20.06 | 19.34 | 133,700 |
Sep 8, 2023 | 19.78 | 20.12 | 19.76 | 20.05 | 19.33 | 99,900 |
Sep 7, 2023 | 19.97 | 20.06 | 19.80 | 19.80 | 19.09 | 104,300 |
Sep 6, 2023 | 20.21 | 20.48 | 19.90 | 20.03 | 19.32 | 164,400 |
Sep 5, 2023 | 20.94 | 20.94 | 20.30 | 20.36 | 19.63 | 178,300 |
Sep 1, 2023 | 20.97 | 21.36 | 20.92 | 21.08 | 20.33 | 157,000 |
Aug 31, 2023 | 20.88 | 21.11 | 20.65 | 20.65 | 19.91 | 226,700 |
Aug 30, 2023 | 20.69 | 21.04 | 20.69 | 20.90 | 20.15 | 91,400 |
Aug 29, 2023 | 20.68 | 20.98 | 20.68 | 20.81 | 20.07 | 134,500 |
Aug 28, 2023 | 20.69 | 21.00 | 20.69 | 20.77 | 20.03 | 92,600 |
Aug 25, 2023 | 20.66 | 20.92 | 20.60 | 20.74 | 20.00 | 102,400 |
Aug 24, 2023 | 20.66 | 21.06 | 20.56 | 20.59 | 19.86 | 89,100 |
Aug 23, 2023 | 20.61 | 20.92 | 20.59 | 20.76 | 20.02 | 106,000 |
Aug 22, 2023 | 20.59 | 20.99 | 20.55 | 20.61 | 19.87 | 113,800 |
Aug 21, 2023 | 21.07 | 21.27 | 20.86 | 20.91 | 20.16 | 66,200 |
Aug 18, 2023 | 20.70 | 21.34 | 20.70 | 21.11 | 20.36 | 102,700 |
Aug 17, 2023 | 21.18 | 21.27 | 20.87 | 20.89 | 20.14 | 93,300 |
Aug 16, 2023 | 21.33 | 21.49 | 21.18 | 21.18 | 20.42 | 89,900 |
Aug 15, 2023 | 21.45 | 21.61 | 21.34 | 21.35 | 20.59 | 109,700 |
Aug 14, 2023 | 21.70 | 21.78 | 21.38 | 21.60 | 20.83 | 95,900 |
Aug 11, 2023 | 21.72 | 22.04 | 21.65 | 22.04 | 21.25 | 112,100 |
Aug 10, 2023 | 22.25 | 22.41 | 21.74 | 21.79 | 21.01 | 92,600 |
Aug 9, 2023 | 21.82 | 22.23 | 21.82 | 22.18 | 21.39 | 101,000 |
Aug 8, 2023 | 22.22 | 22.22 | 21.63 | 21.91 | 21.13 | 106,600 |
Aug 7, 2023 | 22.21 | 22.24 | 21.88 | 22.12 | 21.33 | 82,600 |
Aug 4, 2023 | 22.36 | 22.57 | 22.17 | 22.18 | 21.39 | 127,300 |
Aug 3, 2023 | 22.23 | 22.75 | 21.70 | 22.37 | 21.57 | 174,500 |
Aug 2, 2023 | 22.15 | 22.26 | 21.98 | 22.12 | 21.33 | 89,100 |
Aug 1, 2023 | 22.39 | 22.69 | 22.38 | 22.39 | 21.59 | 77,500 |
Jul 31, 2023 | 22.22 | 22.53 | 22.15 | 22.53 | 21.73 | 117,300 |
Jul 28, 2023 | 22.40 | 22.54 | 22.13 | 22.22 | 21.43 | 87,600 |
Jul 27, 2023 | 22.50 | 22.51 | 22.19 | 22.30 | 21.50 | 139,100 |
Jul 26, 2023 | 22.29 | 22.50 | 22.29 | 22.43 | 21.63 | 83,000 |
Jul 25, 2023 | 22.12 | 22.35 | 22.12 | 22.24 | 21.45 | 68,900 |
Jul 24, 2023 | 22.24 | 22.48 | 22.06 | 22.12 | 21.33 | 76,800 |
Jul 21, 2023 | 22.63 | 22.63 | 22.20 | 22.28 | 21.49 | 129,600 |
Jul 20, 2023 | 22.08 | 22.54 | 22.03 | 22.47 | 21.67 | 113,500 |
Jul 19, 2023 | 0.25 Dividend | |||||
Jul 19, 2023 | 22.46 | 22.54 | 22.05 | 22.16 | 21.37 | 137,800 |
Jul 18, 2023 | 22.75 | 22.91 | 22.42 | 22.57 | 21.52 | 107,200 |
Jul 17, 2023 | 22.00 | 22.78 | 22.00 | 22.75 | 21.70 | 151,600 |
Jul 14, 2023 | 22.07 | 22.15 | 21.84 | 22.13 | 21.10 | 93,600 |
Jul 13, 2023 | 21.94 | 22.15 | 21.94 | 22.10 | 21.08 | 86,200 |
Jul 12, 2023 | 22.14 | 22.35 | 22.01 | 22.05 | 21.03 | 116,000 |
Jul 11, 2023 | 21.88 | 22.00 | 21.76 | 21.95 | 20.93 | 106,900 |
Jul 10, 2023 | 21.39 | 21.76 | 21.32 | 21.71 | 20.70 | 149,300 |
Jul 7, 2023 | 21.45 | 21.85 | 21.45 | 21.47 | 20.47 | 123,000 |
Jul 6, 2023 | 21.37 | 21.54 | 21.09 | 21.49 | 20.49 | 219,000 |
Jul 5, 2023 | 21.36 | 21.81 | 21.31 | 21.65 | 20.65 | 136,900 |
Jul 3, 2023 | 21.55 | 21.68 | 21.35 | 21.55 | 20.55 | 80,600 |
Jun 30, 2023 | 21.96 | 22.26 | 21.61 | 21.69 | 20.68 | 208,900 |
Jun 29, 2023 | 21.59 | 21.86 | 21.54 | 21.80 | 20.79 | 124,500 |
Jun 28, 2023 | 21.12 | 21.51 | 21.12 | 21.51 | 20.51 | 107,400 |
Jun 27, 2023 | 21.03 | 21.25 | 20.91 | 21.12 | 20.14 | 163,500 |
Jun 26, 2023 | 20.65 | 21.17 | 20.65 | 21.02 | 20.05 | 176,200 |
Jun 23, 2023 | 20.77 | 20.86 | 20.37 | 20.65 | 19.69 | 497,500 |
Jun 22, 2023 | 21.14 | 21.14 | 20.93 | 21.01 | 20.04 | 157,800 |
Jun 21, 2023 | 21.35 | 21.40 | 21.08 | 21.14 | 20.16 | 107,800 |
Jun 20, 2023 | 21.31 | 21.38 | 20.99 | 21.37 | 20.38 | 140,700 |
Jun 16, 2023 | 21.84 | 21.92 | 21.32 | 21.44 | 20.45 | 273,600 |
Jun 15, 2023 | 21.34 | 21.59 | 21.26 | 21.59 | 20.59 | 136,500 |
Jun 14, 2023 | 21.38 | 21.69 | 21.32 | 21.40 | 20.41 | 136,900 |
Jun 13, 2023 | 21.24 | 21.65 | 21.24 | 21.39 | 20.40 | 133,000 |
Jun 12, 2023 | 20.86 | 21.19 | 20.81 | 21.09 | 20.11 | 144,400 |
Jun 9, 2023 | 21.25 | 21.30 | 20.77 | 20.88 | 19.91 | 114,600 |
Jun 8, 2023 | 21.53 | 21.69 | 21.29 | 21.36 | 20.37 | 202,000 |
Jun 7, 2023 | 21.03 | 21.74 | 21.03 | 21.64 | 20.64 | 226,700 |
Jun 6, 2023 | 20.32 | 21.07 | 20.30 | 20.93 | 19.96 | 173,300 |
Jun 5, 2023 | 20.28 | 20.55 | 20.17 | 20.30 | 19.36 | 108,800 |
Jun 2, 2023 | 19.94 | 20.45 | 19.68 | 20.40 | 19.45 | 178,900 |
Jun 1, 2023 | 19.67 | 19.86 | 19.44 | 19.60 | 18.69 | 83,600 |
May 31, 2023 | 19.80 | 19.94 | 19.36 | 19.62 | 18.71 | 292,100 |
May 30, 2023 | 19.92 | 20.01 | 19.73 | 19.82 | 18.90 | 104,500 |
May 26, 2023 | 19.75 | 20.10 | 19.71 | 19.92 | 19.00 | 101,200 |
May 25, 2023 | 19.97 | 19.99 | 19.54 | 19.79 | 18.87 | 163,500 |
May 24, 2023 | 20.08 | 20.11 | 19.62 | 20.04 | 19.11 | 276,400 |
May 23, 2023 | 20.07 | 20.52 | 19.92 | 20.25 | 19.31 | 119,100 |
May 22, 2023 | 20.05 | 20.19 | 19.93 | 20.12 | 19.19 | 119,000 |
May 19, 2023 | 20.40 | 20.40 | 19.93 | 20.00 | 19.07 | 139,800 |
May 18, 2023 | 20.01 | 20.35 | 19.98 | 20.26 | 19.32 | 95,200 |
May 17, 2023 | 19.81 | 20.23 | 19.62 | 20.15 | 19.22 | 125,400 |
May 16, 2023 | 19.71 | 19.81 | 19.52 | 19.64 | 18.73 | 103,800 |
May 15, 2023 | 20.17 | 20.17 | 19.61 | 19.62 | 18.71 | 150,800 |
May 12, 2023 | 19.92 | 20.38 | 19.90 | 20.17 | 19.24 | 286,500 |
May 11, 2023 | 18.97 | 19.68 | 18.97 | 19.68 | 18.77 | 184,000 |
May 10, 2023 | 19.00 | 19.15 | 18.73 | 19.01 | 18.13 | 392,100 |
May 9, 2023 | 18.76 | 18.96 | 18.70 | 18.77 | 17.90 | 93,900 |
May 8, 2023 | 19.00 | 19.08 | 18.70 | 18.87 | 18.00 | 129,600 |
May 5, 2023 | 18.99 | 19.18 | 18.68 | 19.00 | 18.12 | 187,500 |
May 4, 2023 | 19.74 | 19.74 | 18.41 | 18.80 | 17.93 | 223,000 |
May 3, 2023 | 18.42 | 18.68 | 18.14 | 18.15 | 17.31 | 134,200 |
May 2, 2023 | 18.69 | 18.69 | 18.05 | 18.27 | 17.42 | 124,900 |
May 1, 2023 | 18.99 | 19.18 | 18.63 | 18.76 | 17.89 | 122,200 |
Apr 28, 2023 | 18.81 | 19.27 | 18.81 | 19.06 | 18.18 | 154,600 |
Apr 27, 2023 | 18.41 | 18.92 | 18.41 | 18.86 | 17.99 | 131,800 |
Apr 26, 2023 | 18.50 | 18.79 | 18.25 | 18.38 | 17.53 | 172,100 |
Apr 25, 2023 | 18.72 | 18.96 | 18.59 | 18.67 | 17.80 | 111,800 |
Related Tickers
VMI Valmont Industries, Inc.
212.63
-0.42%
MATW Matthews International Corporation
26.92
-1.32%
FIP FTAI Infrastructure Inc.
7.44
-4.37%
TRC Tejon Ranch Co.
16.90
-0.65%
SPLP Steel Partners Holdings L.P.
36.98
-1.23%
BBU Brookfield Business Partners L.P.
19.58
-0.86%
GFF Griffon Corporation
67.81
-1.84%
MDU MDU Resources Group, Inc.
24.69
+0.78%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.14
-3.89%
ITOCY ITOCHU Corporation
88.13
+1.80%