Advertisement
Advertisement
U.S. markets close in 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real Time Price. Currency in USD
23.86+0.48 (+2.05%)
As of 03:54PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202223.4323.8623.4323.8623.866,423
Nov 29, 202223.4023.5023.3323.3823.3824,282
Nov 28, 202223.8823.8823.4023.5123.5124,366
Nov 25, 202223.6923.7623.6523.7623.761,227
Nov 23, 202223.6523.6523.5523.5523.558,143
Nov 22, 202223.4323.6123.4123.4123.419,803
Nov 21, 202223.4224.2223.4023.4023.4017,290
Nov 18, 202223.6823.7023.1223.3023.308,679
Nov 17, 202223.9223.9423.6023.8023.807,064
Nov 16, 202224.1524.3023.7524.1424.147,745
Nov 15, 202224.4024.4024.1524.1524.1510,931
Nov 14, 202224.3824.4024.2724.3224.326,406
Nov 11, 202224.4824.4824.2224.3824.386,443
Nov 10, 202224.0524.4423.7524.4424.4410,548
Nov 09, 202224.1624.2024.0024.1424.142,441
Nov 08, 202223.4324.1223.3624.1224.1211,431
Nov 07, 202223.5023.5023.1123.3423.3410,767
Nov 04, 202223.7323.7523.0723.5023.5013,399
Nov 03, 202223.1523.4722.5522.8222.8211,466
Nov 02, 202222.7424.0022.6023.1323.1324,149
Nov 01, 202223.3123.7722.8422.8422.846,628
Oct 31, 202223.7423.8322.7123.1623.1638,645
Oct 28, 202223.1323.6623.0923.6623.665,641
Oct 27, 202222.9923.6722.8823.4923.4910,563
Oct 26, 202222.7022.8622.4322.8622.8610,155
Oct 25, 202222.5022.5022.2222.4022.4017,304
Oct 24, 202222.7023.2522.2222.5022.5010,799
Oct 21, 202223.5023.5423.3023.3023.308,614
Oct 20, 202223.8123.8223.5523.5523.555,464
Oct 19, 202223.8123.8923.8023.8123.812,518
Oct 18, 202223.9523.9723.7523.7923.793,598
Oct 17, 202224.0324.1523.8323.8923.893,167
Oct 14, 202223.8624.8723.8624.0824.085,936
Oct 13, 202224.2024.4023.6324.0024.0020,772
Oct 13, 20220.492188 Dividend
Oct 12, 202224.8824.8824.5024.8224.335,505
Oct 11, 202224.6724.7124.4224.6524.164,578
Oct 10, 202224.8424.8424.4624.6824.196,459
Oct 07, 202224.9024.9024.4024.5624.076,482
Oct 06, 202224.6524.8924.6524.8524.363,063
Oct 05, 202224.7924.8124.6824.8124.312,997
Oct 04, 202224.6224.7824.3624.6024.115,986
Oct 03, 202224.8124.8724.3124.3123.837,188
Sep 30, 202224.3724.6824.2024.6824.1924,235
Sep 29, 202224.3124.5024.1124.1723.693,902
Sep 28, 202224.1424.6524.1224.4523.976,152
Sep 27, 202224.5124.5124.0024.0523.5710,340
Sep 26, 202225.0025.0424.2524.3923.9157,254
Sep 23, 202225.1025.1124.9525.0524.5528,583
Sep 22, 202225.1725.1925.1125.1824.687,005
Sep 21, 202225.1525.2825.1525.1724.679,572
Sep 20, 202225.2925.3025.1025.1024.603,725
Sep 19, 202225.2525.3525.1525.2924.794,594
Sep 16, 202225.2625.3025.1525.2424.746,555
Sep 15, 202225.3525.6525.2125.4824.975,227
Sep 14, 202225.3625.5225.3525.3524.855,956
Sep 13, 202225.3525.3525.3525.3524.85308
Sep 12, 202225.4525.6625.3025.6425.139,153
Sep 09, 202225.3725.6125.3725.6125.103,688
Sep 08, 202225.2025.4025.2025.3024.803,168
Sep 07, 202225.2225.4725.2225.3024.808,626
Sep 06, 202225.2725.3025.1525.2924.7914,069
Sep 02, 202225.3825.3825.2525.3024.803,515
Sep 01, 202225.5125.5125.4025.4224.925,284
Aug 31, 202225.4425.7025.3325.7025.1928,414
Aug 30, 202225.5225.6025.4425.4424.932,858
Aug 29, 202225.7125.7125.5125.5125.011,706
Aug 26, 202225.6025.6025.5825.5925.08985
Aug 25, 202225.5625.7925.5425.6225.115,149
Aug 24, 202225.5225.5625.4225.5024.9921,588
Aug 23, 202225.6225.6425.4625.4624.965,215
Aug 22, 202225.5325.6525.5325.6025.096,543
Aug 19, 202225.7225.7225.5325.5325.021,162
Aug 18, 202225.8425.8425.5525.6525.144,786
Aug 17, 202226.0026.0025.6925.7525.2419,650
Aug 16, 202226.1426.1426.1026.1025.58747
Aug 15, 202225.8226.1925.8125.9825.479,187
Aug 12, 202226.1326.1325.8426.0025.482,410
Aug 11, 202225.8826.2025.8825.9825.467,525
Aug 10, 202225.9625.9625.7525.8725.363,390
Aug 09, 202225.8725.8725.7825.7825.271,048
Aug 08, 202225.6225.9825.6125.8825.374,455
Aug 05, 202225.8227.0025.7125.7625.2516,064
Aug 04, 202225.5925.9025.5525.7925.2815,608
Aug 03, 202225.3225.5725.2225.5024.996,434
Aug 02, 202225.3025.3925.2925.3024.808,566
Aug 01, 202225.2425.3025.1925.2824.7812,307
Jul 29, 202225.0825.3325.0725.1924.6914,990
Jul 28, 202225.2725.3325.0325.1724.6720,533
Jul 27, 202225.4025.4025.2125.2524.7510,687
Jul 26, 202225.3125.4625.3025.3024.805,496
Jul 25, 202225.3025.3825.3025.3824.881,135
Jul 22, 202225.4825.4825.2225.3024.805,525
Jul 21, 202225.4625.5025.3225.3624.866,843
Jul 20, 202225.3725.4825.2525.4824.976,287
Jul 19, 202225.2025.3025.2025.2324.734,037
Jul 18, 202225.1625.3025.1525.2024.703,558
Jul 15, 202225.1025.3625.1025.1524.657,363
Jul 14, 202225.0425.1525.0425.1124.613,673
Jul 14, 20220.492188 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement