CODI - Compass Diversified Holdings LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201817.6517.7517.6017.6517.6577,600
Aug 17, 201817.6017.7017.5517.6517.65106,100
Aug 16, 201817.5517.6517.5517.6017.6064,600
Aug 15, 201817.5017.6017.5017.5517.5554,800
Aug 14, 201817.5017.7017.5017.6017.6080,500
Aug 13, 201817.5017.6517.5017.5517.5554,400
Aug 10, 201817.6017.6517.5017.6017.6088,500
Aug 09, 201817.5017.7017.5017.6017.6060,800
Aug 08, 201817.6517.6517.5017.5017.5061,900
Aug 07, 201817.6517.6517.5017.6017.60106,200
Aug 06, 201817.6017.7017.5017.6017.6098,100
Aug 03, 201817.7017.7017.4817.5517.55153,100
Aug 02, 201817.2517.6517.2517.6017.6098,300
Aug 01, 201817.3517.6017.3017.5517.5574,300
Jul 31, 201817.4017.5017.3517.4017.40108,800
Jul 30, 201817.4517.5017.3517.5017.50124,700
Jul 27, 201817.7017.7517.5017.5017.50132,200
Jul 26, 201817.7517.7517.5517.6517.65137,900
Jul 25, 201817.6017.7017.5017.6517.65141,400
Jul 24, 201817.6017.6317.4017.6017.60119,400
Jul 23, 201817.5017.6017.3517.5517.55115,300
Jul 20, 201817.3017.4017.2517.3517.3571,500
Jul 19, 201817.2517.3517.1017.3017.3099,400
Jul 18, 201817.6517.6517.2517.3517.35288,000
Jul 18, 20180.36 Dividend
Jul 17, 201817.9018.0017.8017.9017.54313,900
Jul 16, 201818.2518.3017.8017.9017.54371,300
Jul 13, 201817.7517.9517.7517.9517.59129,100
Jul 12, 201817.8517.9017.7017.8017.44124,700
Jul 11, 201817.9017.9017.7517.8017.4490,300
Jul 10, 201818.0018.0017.8017.9017.54109,400
Jul 09, 201817.9518.0017.9017.9017.54195,300
Jul 06, 201817.5517.9017.4317.9017.54323,000
Jul 05, 201817.3517.5017.2517.4017.05121,400
Jul 03, 201817.3017.3517.2017.3016.95108,600
Jul 02, 201817.2517.3017.0017.1016.76199,100
Jun 29, 201817.4517.4517.2017.3016.95179,100
Jun 28, 201817.2517.4317.1517.4017.05185,000
Jun 27, 201817.6517.6517.2517.2516.90101,600
Jun 26, 201817.5017.7017.4417.6017.25156,200
Jun 25, 201817.5017.5517.3117.5017.15200,500
Jun 22, 201817.3517.6017.3017.5017.15207,000
Jun 21, 201817.1517.5517.0517.4517.10287,100
Jun 20, 201817.1017.3117.1017.2516.9087,000
Jun 19, 201817.1517.1717.0517.1016.76133,200
Jun 18, 201817.0017.1517.0017.1516.81143,700
Jun 15, 201817.2017.2517.0017.0016.66178,500
Jun 14, 201817.2517.3517.1017.2016.85135,900
Jun 13, 201817.4017.5017.2017.2516.90146,400
Jun 12, 201817.6017.6517.3517.4017.05168,500
Jun 11, 201817.3017.6517.2017.6017.25347,900
Jun 08, 201816.9017.2016.9017.1516.81149,400
Jun 07, 201816.8017.0016.7516.9016.56139,100
Jun 06, 201816.7516.9016.6516.7016.36118,100
Jun 05, 201816.8516.8716.6016.7016.36122,800
Jun 04, 201816.8016.9016.7016.8016.46136,400
Jun 01, 201816.5516.7516.5016.7516.41110,700
May 31, 201816.5516.6516.3016.4516.12159,100
May 30, 201816.7016.7016.5016.5516.22135,700
May 29, 201816.8016.8516.5016.5516.22198,300
May 25, 201816.5516.7516.5016.6516.32148,800
May 24, 201816.5016.6016.4316.5016.17158,900
May 23, 201816.0016.5015.9016.4516.12344,000
May 22, 201815.7016.0015.5915.9515.63396,800
May 21, 201815.5515.6515.4015.5015.19210,100
May 18, 201815.4515.6015.3515.4015.09142,200
May 17, 201815.5515.6015.3515.4015.09162,800
May 16, 201815.5515.6515.4515.5015.19211,900
May 15, 201815.6015.8015.5315.6015.29216,900
May 14, 201815.7015.8015.5015.6515.34163,500
May 11, 201815.7015.8315.6515.7015.38131,200
May 10, 201815.8015.8515.6515.7515.43143,500
May 09, 201816.0516.0515.6015.7015.38166,500
May 08, 201815.9016.0215.8016.0015.68157,100
May 07, 201815.3516.0515.3515.9015.58454,000
May 04, 201815.4515.5515.2015.4015.09158,800
May 03, 201815.5015.7515.1515.5015.19170,700
May 02, 201815.6015.7515.4515.6015.29120,300
May 01, 201815.6015.7015.4015.6015.29110,100
Apr 30, 201815.3515.7015.3515.5015.19210,800
Apr 27, 201815.1015.5014.8015.3014.99405,100
Apr 26, 201815.6515.6514.6015.0014.70702,700
Apr 25, 201816.0516.1515.4015.5515.24675,600
Apr 24, 201816.2516.3215.9016.1515.83228,100
Apr 23, 201816.2016.3516.0516.2515.92223,200
Apr 20, 201816.1016.3016.0516.2515.92153,400
Apr 19, 201816.1016.2516.0116.1515.83120,800
Apr 18, 201816.2516.3016.1016.1015.78151,600
Apr 18, 20180.36 Dividend
Apr 17, 201816.8516.8516.5516.6015.91186,100
Apr 16, 201816.5516.8516.4516.8016.11227,700
Apr 13, 201816.5516.6516.4016.4015.7271,500
Apr 12, 201816.4516.6016.3516.6015.9176,600
Apr 11, 201816.2516.4516.2516.4015.7272,800
Apr 10, 201816.2516.5016.2516.3515.67109,800
Apr 09, 201816.3016.4016.2316.2515.58116,700
Apr 06, 201816.5516.6316.3016.3515.67157,500
Apr 05, 201816.5016.6016.3516.4515.7778,000
Apr 04, 201816.1016.5516.1016.4515.77134,800
Apr 03, 201816.1016.3016.1016.2515.58136,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...