CODI - Compass Diversified Holdings LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201816.7516.9516.7016.9016.90159,800
Jan 18, 201816.7517.0516.5016.8016.80343,400
Jan 17, 201816.9016.9516.6516.8016.80199,400
Jan 17, 20180.36 Dividend
Jan 16, 201817.2517.6517.1517.2016.84419,500
Jan 12, 201817.6017.6017.4017.5017.13156,200
Jan 11, 201817.3017.5917.1017.5017.13200,600
Jan 10, 201817.0517.3517.0017.2016.84193,300
Jan 09, 201817.5017.5017.1017.2016.84123,500
Jan 08, 201817.5517.5517.1517.4017.04191,700
Jan 05, 201817.7517.7517.2017.4017.04197,900
Jan 04, 201817.5017.8817.4017.5517.18352,100
Jan 03, 201816.8517.5016.8517.4017.04398,400
Jan 02, 201817.0517.2316.8516.9016.55187,700
Dec 29, 201717.0017.1016.9116.9516.60109,500
Dec 28, 201717.2017.2017.0517.1016.7486,500
Dec 27, 201717.1517.2017.0517.1516.7995,600
Dec 26, 201716.9517.2016.9517.1516.79124,800
Dec 22, 201716.9517.1016.8516.9516.60218,600
Dec 21, 201716.7517.1316.7517.0516.69271,700
Dec 20, 201716.7016.9016.7016.7516.40271,000
Dec 19, 201716.6516.8016.5116.7016.35235,900
Dec 18, 201716.6516.8516.6016.6016.25246,500
Dec 15, 201716.8016.8016.6516.7016.35174,600
Dec 14, 201716.7516.8516.6216.8016.45187,600
Dec 13, 201716.7516.8516.6516.7516.40219,100
Dec 12, 201716.9016.9316.7016.8516.50115,000
Dec 11, 201716.6516.9516.6516.9016.55134,400
Dec 08, 201716.8516.9016.6816.7516.40249,800
Dec 07, 201716.7516.9016.6916.8516.50214,600
Dec 06, 201716.7016.8516.6516.7516.40140,000
Dec 05, 201716.8016.9016.7016.7516.40108,700
Dec 04, 201717.0017.1516.8016.8516.50149,500
Dec 01, 201716.8517.0016.7016.9516.60138,200
Nov 30, 201717.0017.0016.7516.9016.55172,700
Nov 29, 201717.0517.1516.9017.0516.69110,100
Nov 28, 201716.8517.0516.8017.0016.64113,300
Nov 27, 201716.8016.9016.7016.9016.55121,500
Nov 24, 201716.8016.9016.7016.8016.4558,000
Nov 22, 201716.9016.9016.6016.8016.45115,300
Nov 21, 201716.8017.0016.8016.8516.5093,000
Nov 20, 201716.7016.9016.7016.8016.4589,200
Nov 17, 201716.6516.8516.6016.6516.30127,600
Nov 16, 201716.7016.7516.6016.7516.4081,300
Nov 15, 201716.5016.6016.3016.5016.15132,300
Nov 14, 201716.7016.7016.5516.6516.30133,000
Nov 13, 201716.5516.8016.5016.5516.20182,300
Nov 10, 201716.7016.8016.4016.5516.20178,300
Nov 09, 201716.6016.9516.5116.7516.40135,600
Nov 08, 201716.8517.0016.6016.9516.60132,000
Nov 07, 201717.1017.1016.8016.9016.55104,200
Nov 06, 201716.8517.0016.8017.0016.64122,000
Nov 03, 201716.8516.9516.8016.8516.5084,300
Nov 02, 201717.1517.1516.8016.9516.60179,600
Nov 01, 201717.2517.2516.9517.1016.74199,800
Oct 31, 201717.2517.4016.8517.1516.79224,400
Oct 30, 201717.5517.6517.2517.2516.8963,600
Oct 27, 201717.5517.5517.4017.5517.18139,800
Oct 26, 201717.5517.5517.3517.4017.04127,800
Oct 25, 201717.3017.4017.2017.3516.9997,300
Oct 24, 201717.4017.5517.2517.3516.99188,700
Oct 23, 201717.6017.6517.3017.4017.04144,000
Oct 20, 201717.6517.8517.4517.6017.23166,000
Oct 19, 201717.6017.7517.5017.6517.28153,500
Oct 18, 201717.9518.0017.7017.8017.43148,400
Oct 18, 20170.36 Dividend
Oct 17, 201718.2518.3318.0518.2017.47203,600
Oct 16, 201718.2018.3518.1018.1517.42158,400
Oct 13, 201718.0018.2518.0018.1017.37135,200
Oct 12, 201718.0018.1517.9518.0017.27162,800
Oct 11, 201718.0518.1518.0518.0517.32120,200
Oct 10, 201718.1518.1518.0518.1017.3770,500
Oct 09, 201718.1518.1918.0018.0017.27100,200
Oct 06, 201718.1518.1517.7818.1517.4282,500
Oct 05, 201718.0518.2018.0018.0517.32132,500
Oct 04, 201717.9018.2017.7518.1017.37235,500
Oct 03, 201717.9018.0017.7717.8517.13200,900
Oct 02, 201717.8017.9017.7017.8517.1396,000
Sep 29, 201717.5517.7517.5517.7517.03119,700
Sep 28, 201717.5017.6017.4517.6016.89155,800
Sep 27, 201717.5017.5517.3517.5516.84104,400
Sep 26, 201717.2517.5517.2017.4016.70221,200
Sep 25, 201716.9517.2516.9517.2016.51128,300
Sep 22, 201716.9517.1516.8017.0516.36280,800
Sep 21, 201717.1017.1816.9517.0016.31153,200
Sep 20, 201717.2017.2017.0517.1016.41155,600
Sep 19, 201717.0017.2017.0017.1016.41155,500
Sep 18, 201717.0517.1517.0017.0516.3694,000
Sep 15, 201716.9017.1516.9016.9516.27169,500
Sep 14, 201716.9517.0516.9516.9516.2763,600
Sep 13, 201717.0017.1316.9316.9516.27100,400
Sep 12, 201717.0517.1516.9017.0516.36165,200
Sep 11, 201717.0017.0016.8617.0016.31100,700
Sep 08, 201716.9017.0016.8016.8516.17108,500
Sep 07, 201716.9517.0516.8016.9516.27149,500
Sep 06, 201716.9517.0016.7516.8516.17118,900
Sep 05, 201717.0017.0516.8016.8516.17138,100
Sep 01, 201717.1017.1516.9517.0016.31101,000
Aug 31, 201717.1517.3017.0017.1016.41118,800
Aug 30, 201717.2517.3017.0517.0516.36115,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...