CODI - Compass Diversified Holdings LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201816.0016.5015.9016.4516.45344,000
May 22, 201815.7016.0015.5915.9515.95396,800
May 21, 201815.5515.6515.4015.5015.50210,100
May 18, 201815.4515.6015.3515.4015.40142,200
May 17, 201815.5515.6015.3515.4015.40162,800
May 16, 201815.5515.6515.4515.5015.50211,900
May 15, 201815.6015.8015.5315.6015.60216,900
May 14, 201815.7015.8015.5015.6515.65163,500
May 11, 201815.7015.8315.6515.7015.70131,200
May 10, 201815.8015.8515.6515.7515.75143,500
May 09, 201816.0516.0515.6015.7015.70166,500
May 08, 201815.9016.0215.8016.0016.00157,100
May 07, 201815.3516.0515.3515.9015.90454,000
May 04, 201815.4515.5515.2015.4015.40158,800
May 03, 201815.5015.7515.1515.5015.50170,700
May 02, 201815.6015.7515.4515.6015.60120,300
May 01, 201815.6015.7015.4015.6015.60110,100
Apr 30, 201815.3515.7015.3515.5015.50210,800
Apr 27, 201815.1015.5014.8015.3015.30405,100
Apr 26, 201815.6515.6514.6015.0015.00702,700
Apr 25, 201816.0516.1515.4015.5515.55675,600
Apr 24, 201816.2516.3215.9016.1516.15228,100
Apr 23, 201816.2016.3516.0516.2516.25223,200
Apr 20, 201816.1016.3016.0516.2516.25153,400
Apr 19, 201816.1016.2516.0116.1516.15120,800
Apr 18, 201816.2516.3016.1016.1016.10151,600
Apr 18, 20180.36 Dividend
Apr 17, 201816.8516.8516.5516.6016.24186,100
Apr 16, 201816.5516.8516.4516.8016.44227,700
Apr 13, 201816.5516.6516.4016.4016.0471,500
Apr 12, 201816.4516.6016.3516.6016.2476,600
Apr 11, 201816.2516.4516.2516.4016.0472,800
Apr 10, 201816.2516.5016.2516.3516.00109,800
Apr 09, 201816.3016.4016.2316.2515.90116,700
Apr 06, 201816.5516.6316.3016.3516.00157,500
Apr 05, 201816.5016.6016.3516.4516.0978,000
Apr 04, 201816.1016.5516.1016.4516.09134,800
Apr 03, 201816.1016.3016.1016.2515.90136,000
Apr 02, 201816.4016.4615.7016.2015.85344,200
Mar 29, 201816.5516.6516.4016.4016.04141,500
Mar 28, 201816.4516.5516.3016.5016.14108,300
Mar 27, 201816.8016.8516.4016.4016.04162,900
Mar 26, 201816.7016.9016.5616.7516.39163,300
Mar 23, 201816.7016.7016.4016.5016.14183,300
Mar 22, 201816.8516.8516.7016.7016.3489,600
Mar 21, 201816.8017.0016.7016.8516.48124,700
Mar 20, 201816.7516.9016.7016.7516.3979,700
Mar 19, 201816.8516.8516.6616.8516.4864,600
Mar 16, 201816.8016.9016.6616.7516.39193,300
Mar 15, 201816.9016.9016.5516.7516.39122,700
Mar 14, 201816.9016.9016.7516.9016.5353,800
Mar 13, 201816.9516.9516.7916.9016.53126,800
Mar 12, 201816.9016.9016.7016.9016.5392,800
Mar 09, 201816.6016.8016.5016.8016.4497,200
Mar 08, 201816.5016.6516.3516.5516.19233,600
Mar 07, 201816.4516.5016.2516.3516.00282,500
Mar 06, 201816.5016.6516.3516.4016.04200,400
Mar 05, 201816.6016.6016.3016.5016.14135,600
Mar 02, 201816.4516.7016.4016.5516.1997,600
Mar 01, 201817.0017.0016.4816.5516.19116,700
Feb 28, 201816.6516.8516.4516.7016.34136,000
Feb 27, 201816.5016.6516.3516.5016.14144,700
Feb 26, 201816.5016.5816.2516.5016.14171,400
Feb 23, 201816.5516.5916.4016.4516.09111,000
Feb 22, 201816.6016.7016.4516.5516.1955,400
Feb 21, 201816.4516.8016.4016.6016.24127,200
Feb 20, 201816.6016.7016.3516.4516.09172,400
Feb 16, 201816.6016.6516.4016.4516.0990,000
Feb 15, 201816.7516.7716.6016.6516.2950,800
Feb 14, 201816.3016.8016.3016.8016.44154,500
Feb 13, 201816.2516.5016.2516.4016.04124,100
Feb 12, 201816.4516.5016.3016.5016.1494,500
Feb 09, 201816.5016.5016.1016.4016.04249,600
Feb 08, 201816.5016.5116.3016.3516.00126,700
Feb 07, 201816.5516.7616.4516.4516.09141,800
Feb 06, 201816.3516.8016.1516.6016.24240,800
Feb 05, 201816.8516.8516.5016.5016.14245,800
Feb 02, 201817.0017.0516.8516.9016.53186,900
Feb 01, 201816.8517.1016.8517.0016.63145,900
Jan 31, 201817.0017.0016.7516.9016.53195,900
Jan 30, 201817.0017.0016.7016.9516.58220,800
Jan 29, 201817.1017.2017.0517.0516.68201,000
Jan 26, 201817.1517.2516.9517.1516.78240,900
Jan 25, 201816.9017.1016.8017.1016.73215,600
Jan 24, 201816.9017.0016.6516.7516.39153,200
Jan 23, 201816.9017.0016.8016.9016.53220,800
Jan 22, 201816.9016.9516.6516.9016.53216,000
Jan 19, 201816.7516.9516.7016.9016.53159,800
Jan 18, 201816.7517.0516.5016.8016.44343,400
Jan 17, 201816.9016.9516.6516.8016.44199,400
Jan 17, 20180.36 Dividend
Jan 16, 201817.2517.6517.1517.2016.47419,500
Jan 12, 201817.6017.6017.4017.5016.76156,200
Jan 11, 201817.3017.5917.1017.5016.76200,600
Jan 10, 201817.0517.3517.0017.2016.47193,300
Jan 09, 201817.5017.5017.1017.2016.47123,500
Jan 08, 201817.5517.5517.1517.4016.67191,700
Jan 05, 201817.7517.7517.2017.4016.67197,900
Jan 04, 201817.5017.8817.4017.5516.81352,100
Jan 03, 201816.8517.5016.8517.4016.67398,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...