U.S. Markets open in 8 hrs 55 mins

Compass Diversified Holdings LLC (CODI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.20-0.10 (-0.58%)
At close: 4:02PM EDT
People also watch
HTGCBKCCPNNTTCAPTICC
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201717.3517.3517.1517.2017.2076,000
Aug 15, 201717.4017.4017.1517.3017.30127,900
Aug 14, 201717.3017.4017.1517.3017.3094,400
Aug 11, 201717.1517.4016.5017.2517.25244,600
Aug 10, 201717.3517.4517.2517.2517.25136,000
Aug 09, 201717.4017.4017.2517.3517.3565,800
Aug 08, 201717.4517.5017.3017.4017.40119,000
Aug 07, 201717.5517.6317.3517.4517.45141,500
Aug 04, 201717.5017.6117.4017.5517.55179,500
Aug 03, 201717.2517.4517.2017.4517.45101,700
Aug 02, 201717.3017.4517.2617.3517.3596,300
Aug 01, 201717.5017.5517.2017.3017.30157,700
Jul 31, 201717.4017.5017.3017.5017.50110,000
Jul 28, 201717.5517.5517.3017.4017.40143,200
Jul 27, 201717.4017.5017.3017.4017.40147,800
Jul 26, 201717.4017.4017.2517.4017.40150,800
Jul 25, 201717.4017.4017.3017.4017.40234,100
Jul 24, 201717.3017.4517.2517.3517.35121,000
Jul 21, 201717.4017.4517.2117.3017.30123,900
Jul 20, 201717.3517.3517.1517.3017.30159,800
Jul 19, 201717.4017.4517.2017.2517.25157,900
Jul 18, 201717.2517.5017.1317.3517.35146,700
Jul 18, 20170.36 Dividend
Jul 17, 201717.7517.8017.6517.7017.34300,400
Jul 14, 201717.4517.8017.4517.7517.39214,700
Jul 13, 201717.4517.5017.3017.4017.05140,000
Jul 12, 201717.5517.6017.3517.3517.00123,900
Jul 11, 201717.7517.8517.4017.5517.19264,500
Jul 10, 201717.7517.9017.5917.7017.34278,700
Jul 07, 201717.1017.7517.0517.7017.34256,600
Jul 06, 201717.3017.3017.0517.1016.75204,400
Jul 05, 201717.4517.6017.1517.2016.85141,400
Jul 03, 201717.5017.6517.4817.5017.1479,000
Jun 30, 201717.3517.4517.3017.4517.10101,000
Jun 29, 201717.2017.3517.0017.3016.9586,800
Jun 28, 201717.1517.3517.0017.1516.80183,500
Jun 27, 201717.1017.2016.9817.1516.80173,600
Jun 26, 201717.0517.2017.0017.1016.75115,600
Jun 23, 201716.9517.0416.8517.0016.65144,400
Jun 22, 201716.8516.9516.7016.9016.56125,100
Jun 21, 201716.9017.0416.8016.9016.56121,600
Jun 20, 201716.8516.9516.8016.8516.5195,600
Jun 19, 201717.1017.1516.8016.9016.56118,700
Jun 16, 201717.0017.1516.9017.1016.75171,900
Jun 15, 201716.9017.0016.8016.9016.5689,500
Jun 14, 201716.8017.0016.7717.0016.65130,900
Jun 13, 201716.8016.9016.6516.9016.56112,500
Jun 12, 201716.8516.9516.6516.7016.36124,400
Jun 09, 201716.7516.9516.6716.8516.51248,500
Jun 08, 201716.5516.7316.5016.7016.36159,300
Jun 07, 201716.3516.5516.3516.4516.12159,600
Jun 06, 201716.3016.3516.2016.3015.97112,100
Jun 05, 201716.1516.3316.1516.3015.97119,700
Jun 02, 201716.2516.4016.1016.1515.82124,200
Jun 01, 201716.1516.3516.1016.3015.9787,400
May 31, 201716.1016.2015.9516.1515.82165,100
May 30, 201716.2016.3816.1016.1515.82137,800
May 26, 201716.1016.3516.1016.2515.9278,600
May 25, 201716.2516.2516.1016.1515.82144,900
May 24, 201716.2516.3516.1516.3015.97124,200
May 23, 201716.3516.4516.2516.2515.9274,600
May 22, 201716.3516.4516.3016.3516.0293,600
May 19, 201716.3516.5016.2016.2515.92102,800
May 18, 201716.1516.3516.1016.3015.97132,200
May 17, 201716.2016.3016.1516.2015.87109,400
May 16, 201716.5016.5016.3016.3516.02120,000
May 15, 201716.2516.6016.2516.4516.12184,500
May 12, 201716.1516.4316.1516.2515.92104,800
May 11, 201716.2016.4016.2016.2015.87125,400
May 10, 201716.2516.4016.1516.2515.92250,600
May 09, 201716.2016.2516.0016.2015.87312,200
May 08, 201716.2516.2616.1016.2015.87173,400
May 05, 201716.4016.5016.1516.2515.92196,400
May 04, 201716.5516.6116.4016.4016.07156,200
May 03, 201716.7016.7016.5016.6016.26130,300
May 02, 201716.8016.8016.6016.6516.31153,500
May 01, 201716.9016.9016.7016.7516.41111,500
Apr 28, 201716.9516.9516.7016.8516.51160,800
Apr 27, 201717.1017.1016.7016.8016.46185,500
Apr 26, 201716.8517.0016.7517.0016.65184,100
Apr 25, 201716.9517.0016.7116.8016.46157,900
Apr 24, 201716.9516.9516.8116.9516.61175,300
Apr 21, 201716.7516.9016.6516.8016.46137,800
Apr 20, 201716.7516.8516.5516.8016.46183,600
Apr 19, 201716.8516.8516.6516.7016.36170,500
Apr 18, 201716.6016.8116.5516.7016.36208,700
Apr 18, 20170.36 Dividend
Apr 17, 201716.9517.1516.9017.0516.35347,200
Apr 13, 201717.0517.1516.8516.8516.16280,800
Apr 12, 201717.2017.2017.0017.0016.30169,100
Apr 11, 201717.0517.2017.0017.2016.49255,100
Apr 10, 201716.8017.0816.7517.0016.30233,700
Apr 07, 201716.7516.9416.7016.7516.06171,000
Apr 06, 201716.7516.8016.5516.7516.06129,700
Apr 05, 201717.0017.0016.7016.7516.06148,700
Apr 04, 201716.3516.8516.3516.8016.11210,100
Apr 03, 201716.7016.7016.3516.4015.73119,000
Mar 31, 201716.4516.6516.4016.6015.92240,400
Mar 30, 201716.4516.6016.3016.4015.73225,800
Mar 29, 201716.4016.6016.4016.4515.78107,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...