U.S. Markets closed

Compass Diversified Holdings LLC (CODI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.00+0.10 (+0.59%)
At close: 4:02PM EDT
People also watch
HTGCBKCCPNNTTCAPTICC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201716.9517.0416.8517.0017.00144,400
Jun 22, 201716.8516.9516.7016.9016.90125,100
Jun 21, 201716.9017.0416.8016.9016.90121,600
Jun 20, 201716.8516.9516.8016.8516.8595,600
Jun 19, 201717.1017.1516.8016.9016.90118,700
Jun 16, 201717.0017.1516.9017.1017.10171,900
Jun 15, 201716.9017.0016.8016.9016.9089,500
Jun 14, 201716.8017.0016.7717.0017.00130,900
Jun 13, 201716.8016.9016.6516.9016.90112,500
Jun 12, 201716.8516.9516.6516.7016.70124,400
Jun 09, 201716.7516.9516.6716.8516.85248,500
Jun 08, 201716.5516.7316.5016.7016.70159,300
Jun 07, 201716.3516.5516.3516.4516.45159,600
Jun 06, 201716.3016.3516.2016.3016.30112,100
Jun 05, 201716.1516.3316.1516.3016.30119,700
Jun 02, 201716.2516.4016.1016.1516.15124,200
Jun 01, 201716.1516.3516.1016.3016.3087,400
May 31, 201716.1016.2015.9516.1516.15165,100
May 30, 201716.2016.3816.1016.1516.15137,800
May 26, 201716.1016.3516.1016.2516.2578,600
May 25, 201716.2516.2516.1016.1516.15144,900
May 24, 201716.2516.3516.1516.3016.30124,200
May 23, 201716.3516.4516.2516.2516.2574,600
May 22, 201716.3516.4516.3016.3516.3593,600
May 19, 201716.3516.5016.2016.2516.25102,800
May 18, 201716.1516.3516.1016.3016.30132,200
May 17, 201716.2016.3016.1516.2016.20109,400
May 16, 201716.5016.5016.3016.3516.35120,000
May 15, 201716.2516.6016.2516.4516.45184,500
May 12, 201716.1516.4316.1516.2516.25104,800
May 11, 201716.2016.4016.2016.2016.20125,400
May 10, 201716.2516.4016.1516.2516.25250,600
May 09, 201716.2016.2516.0016.2016.20312,200
May 08, 201716.2516.2616.1016.2016.20173,400
May 05, 201716.4016.5016.1516.2516.25196,400
May 04, 201716.5516.6116.4016.4016.40156,200
May 03, 201716.7016.7016.5016.6016.60130,300
May 02, 201716.8016.8016.6016.6516.65153,500
May 01, 201716.9016.9016.7016.7516.75111,500
Apr 28, 201716.9516.9516.7016.8516.85160,800
Apr 27, 201717.1017.1016.7016.8016.80185,500
Apr 26, 201716.8517.0016.7517.0017.00184,100
Apr 25, 201716.9517.0016.7116.8016.80157,900
Apr 24, 201716.9516.9516.8116.9516.95175,300
Apr 21, 201716.7516.9016.6516.8016.80137,800
Apr 20, 201716.7516.8516.5516.8016.80183,600
Apr 19, 201716.8516.8516.6516.7016.70170,500
Apr 18, 201716.6016.8116.5516.7016.70208,700
Apr 18, 20170.36 Dividend
Apr 17, 201716.9517.1516.9017.0516.69347,200
Apr 13, 201717.0517.1516.8516.8516.49280,800
Apr 12, 201717.2017.2017.0017.0016.64169,100
Apr 11, 201717.0517.2017.0017.2016.84255,100
Apr 10, 201716.8017.0816.7517.0016.64233,700
Apr 07, 201716.7516.9416.7016.7516.40171,000
Apr 06, 201716.7516.8016.5516.7516.40129,700
Apr 05, 201717.0017.0016.7016.7516.40148,700
Apr 04, 201716.3516.8516.3516.8016.45210,100
Apr 03, 201716.7016.7016.3516.4016.05119,000
Mar 31, 201716.4516.6516.4016.6016.25240,400
Mar 30, 201716.4516.6016.3016.4016.05225,800
Mar 29, 201716.4016.6016.4016.4516.10107,500
Mar 28, 201716.2516.5016.2516.5016.15195,600
Mar 27, 201716.3016.5516.2016.3516.00111,300
Mar 24, 201716.6516.8016.3516.4016.05183,200
Mar 23, 201716.2016.6116.1016.5516.20131,800
Mar 22, 201716.1516.4516.0516.2515.91133,200
Mar 21, 201716.6016.6016.1516.2015.86164,200
Mar 20, 201716.5516.6516.4316.5016.15146,500
Mar 17, 201716.6516.8016.4516.5016.15183,500
Mar 16, 201716.7516.8016.6016.6516.30132,100
Mar 15, 201716.5516.7216.5016.7016.35168,900
Mar 14, 201716.5016.6116.2316.4016.05182,900
Mar 13, 201716.7016.8016.3816.5516.20379,700
Mar 10, 201716.2516.7516.2516.7016.35359,400
Mar 09, 201716.3516.3516.0516.2515.91195,700
Mar 08, 201716.2516.4016.2016.3015.96257,300
Mar 07, 201716.2016.4016.1516.2015.86175,800
Mar 06, 201715.9516.2515.9016.2015.86292,000
Mar 03, 201716.2016.3516.0016.1515.81328,500
Mar 02, 201716.6016.8016.1516.2015.86451,000
Mar 01, 201716.7516.8016.5516.8016.45233,300
Feb 28, 201716.5016.6516.2516.6516.30254,500
Feb 27, 201716.7016.7016.5016.6016.25167,900
Feb 24, 201716.6516.7016.3516.7016.35255,500
Feb 23, 201716.8016.8516.6016.7016.35260,600
Feb 22, 201716.6016.9316.6016.8016.45225,200
Feb 21, 201716.6016.8016.5016.6516.30324,700
Feb 17, 201716.6516.7016.6016.6016.25239,100
Feb 16, 201716.7516.8616.6516.7016.35216,900
Feb 15, 201716.9016.9516.7016.8516.49218,400
Feb 14, 201716.8517.0016.8016.9516.59226,900
Feb 13, 201717.0017.2016.9517.0016.64243,100
Feb 10, 201717.0517.1916.7617.0516.69501,500
Feb 09, 201717.2017.2517.0817.1016.74189,600
Feb 08, 201717.2017.3517.1017.2016.84194,500
Feb 07, 201717.3017.4517.2517.2516.89140,200
Feb 06, 201717.7517.7917.2617.3516.98188,400
Feb 03, 201717.3017.7717.3017.7017.33192,300
Feb 02, 201717.3517.4017.2017.3016.93166,800
*Close price adjusted for dividends and splits.
Loading more data...