U.S. Markets close in 2 hrs 59 mins

Compass Diversified (CODI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.06+0.09 (+0.38%)
As of 12:58PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 202124.8925.2924.8525.0625.0666,421
Jul 30, 202124.1025.3324.0124.9724.9791,600
Jul 29, 202124.8825.3224.8025.1025.10147,500
Jul 28, 202125.2525.2724.8024.9724.97167,400
Jul 27, 202125.0725.3925.0025.2225.2261,100
Jul 26, 202125.0325.3524.9725.2825.2884,500
Jul 23, 202125.5025.5025.0025.1625.16108,900
Jul 22, 202125.4225.4625.0525.3225.32130,800
Jul 21, 202124.9225.2924.8825.2525.25109,100
Jul 20, 202123.9724.8523.9024.6424.64123,100
Jul 19, 202124.2524.5223.8124.1224.12167,800
Jul 16, 202125.1925.1924.5024.5024.50114,600
Jul 15, 202124.8625.2524.8525.0025.00134,400
Jul 14, 202125.2825.3924.8025.1025.10173,900
Jul 14, 20210.36 Dividend
Jul 13, 202125.7926.0425.7025.7725.41134,300
Jul 12, 202125.6525.8925.6525.8525.4967,300
Jul 09, 202125.4225.8925.3525.6825.3259,000
Jul 08, 202125.3125.6424.5625.2024.85115,500
Jul 07, 202125.7225.9525.4125.5725.2177,000
Jul 06, 202125.7725.9125.5225.7425.3893,900
Jul 02, 202125.9026.0025.7525.9125.5574,100
Jul 01, 202125.7226.0025.4625.7325.3772,600
Jun 30, 202125.1925.8525.1925.5025.1477,500
Jun 29, 202125.7125.7925.2225.2424.8965,300
Jun 28, 202126.2426.2425.5525.6625.3075,300
Jun 25, 202125.6126.1625.5426.0325.6776,900
Jun 24, 202125.9325.9425.6025.7525.3978,100
Jun 23, 202125.5625.9025.3525.8225.4665,700
Jun 22, 202125.3925.5425.1725.4325.0797,400
Jun 21, 202125.1125.6625.0125.3424.9962,700
Jun 18, 202125.4625.5824.9125.0724.72172,000
Jun 17, 202125.9326.1425.3225.5725.21107,400
Jun 16, 202125.8026.1425.7226.0425.6866,300
Jun 15, 202125.8025.9925.5125.9025.5464,500
Jun 14, 202125.7726.0025.7725.8125.4548,800
Jun 11, 202125.7025.9625.6525.8825.5258,900
Jun 10, 202126.0026.0025.6025.6425.2871,300
Jun 09, 202125.8025.9525.5025.9225.5691,300
Jun 08, 202126.1026.1025.8425.8725.5187,500
Jun 07, 202126.0126.3026.0126.0825.72122,500
Jun 04, 202125.9026.1325.7526.0125.6537,000
Jun 03, 202126.0326.0525.8225.9725.6144,200
Jun 02, 202126.0026.2125.8525.9825.6273,100
Jun 01, 202126.0926.5025.9026.0225.6697,800
May 28, 202125.5625.9525.4725.9525.5976,800
May 27, 202125.5225.7525.3725.5725.21111,500
May 26, 202125.2625.6125.1425.3024.9586,000
May 25, 202125.4825.8725.2225.2224.87165,400
May 24, 202125.0625.4924.8325.3625.01186,600
May 21, 202124.9525.3124.9125.0924.7458,900
May 20, 202124.6525.1124.6524.9924.6473,200
May 19, 202124.7225.2324.5024.8224.47141,300
May 18, 202124.7125.3824.7125.0924.74123,600
May 17, 202124.2524.8924.2524.8224.47164,600
May 14, 202124.4024.7324.3524.4524.11188,300
May 13, 202124.0024.7023.8824.5824.24245,200
May 12, 202125.1325.4824.0724.1523.81387,700
May 11, 202126.2026.2525.5125.5625.20128,100
May 10, 202126.7827.1926.4726.5026.13184,300
May 07, 202126.3526.7326.2526.5726.20137,900
May 06, 202126.8226.8426.1026.5526.18167,800
May 05, 202126.2926.7526.2526.6026.23193,600
May 04, 202125.5526.1525.5026.1325.76137,800
May 03, 202125.4526.2525.3525.7025.34162,200
Apr 30, 202125.2026.0124.5025.4425.08310,200
Apr 29, 202125.1025.3824.6024.7024.35110,100
Apr 28, 202125.0125.3825.0125.2224.8766,500
Apr 27, 202124.7125.1924.7125.1524.8083,400
Apr 26, 202124.4524.9324.4224.7224.3780,000
Apr 23, 202123.8524.6923.8524.4624.12142,000
Apr 22, 202124.3924.4124.0624.2123.87147,400
Apr 21, 202123.8724.4323.7024.1923.85145,400
Apr 20, 202124.3824.5724.0024.0123.67125,900
Apr 19, 202124.2824.3624.0524.2823.94106,800
Apr 16, 202124.4124.6624.3124.3223.9895,900
Apr 15, 202124.5524.6724.3624.4724.1383,200
Apr 14, 202124.7624.7624.3424.5324.19172,300
Apr 14, 20210.36 Dividend
Apr 13, 202125.1925.3525.0025.3124.60134,400
Apr 12, 202124.9825.4324.8025.3624.65150,000
Apr 09, 202124.9525.0324.8024.9524.25115,300
Apr 08, 202124.6925.0024.3625.0024.30151,900
Apr 07, 202124.1624.6824.0624.6523.96140,100
Apr 06, 202123.4924.1723.4624.1623.48137,700
Apr 05, 202123.4123.5623.0523.4222.76188,200
Apr 01, 202122.9923.5022.9923.4222.76119,600
Mar 31, 202123.3423.4922.9823.1522.50143,600
Mar 30, 202123.2023.4723.0023.3222.6783,500
Mar 29, 202123.1323.4622.9623.0522.40128,400
Mar 26, 202123.5423.7223.1123.4722.8189,200
Mar 25, 202122.9023.6022.5323.4122.75213,100
Mar 24, 202123.6224.1323.0323.1022.4587,300
Mar 23, 202124.0024.1023.2823.4022.74102,700
Mar 22, 202124.3024.4023.8224.1923.51228,900
Mar 19, 202123.6824.7423.6624.5623.87601,700
Mar 18, 202123.8724.2223.8123.9623.29181,100
Mar 17, 202123.5823.8323.4723.7723.10149,800
Mar 16, 202123.9124.1123.4923.6823.02229,100
Mar 15, 202123.8524.2023.8224.0823.41162,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...