CODI - Compass Diversified Holdings LLC

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202013.4113.9513.3313.5713.57181,009
Mar 30, 202013.6513.9913.0213.5613.56219,100
Mar 27, 202013.6914.2313.5013.6513.65256,600
Mar 26, 202013.2014.2713.1013.8013.80344,800
Mar 25, 202012.9014.5512.7613.2213.22449,800
Mar 24, 202012.3213.1812.3212.8412.84344,300
Mar 23, 202012.0112.4311.3011.9511.95558,200
Mar 20, 202012.7613.7912.3112.5112.51564,200
Mar 19, 202011.1513.6610.7812.6012.60616,800
Mar 18, 202013.8913.9610.8611.1511.15998,300
Mar 17, 202014.8015.0914.0514.1814.18530,300
Mar 16, 202015.0016.1214.7014.7014.70569,200
Mar 13, 202016.2216.7015.7616.5816.58594,400
Mar 12, 202015.9216.0515.1115.6515.65964,500
Mar 11, 202017.1317.3616.7016.7816.78446,800
Mar 10, 202017.0017.5016.3017.4617.46413,300
Mar 09, 202017.0017.4716.3416.3416.34513,200
Mar 06, 202018.0018.3617.7117.8317.83224,300
Mar 05, 202018.5018.6918.1218.3918.39260,000
Mar 04, 202018.8419.0818.2918.7918.79313,700
Mar 03, 202018.7519.4418.5418.7518.75468,100
Mar 02, 202018.1819.0917.8318.7218.72496,800
Feb 28, 202017.6118.3817.3818.3318.33969,300
Feb 27, 202018.6919.0017.3618.5018.50982,400
Feb 26, 202019.6419.8419.0519.2919.29619,700
Feb 25, 202020.7020.7319.6519.7019.70529,100
Feb 24, 202020.6121.3020.1520.5820.58574,700
Feb 21, 202022.7222.7621.1021.4621.46571,100
Feb 20, 202022.5423.0522.5422.9122.91150,900
Feb 19, 202022.6722.8022.5422.5422.54185,600
Feb 18, 202022.8122.9122.2622.6222.62201,700
Feb 14, 202023.3023.3522.7122.9622.96197,800
Feb 13, 202023.2523.3422.9323.3423.34191,300
Feb 12, 202023.2623.4923.0723.3623.36168,400
Feb 11, 202023.2323.7222.8223.3123.31259,200
Feb 10, 202022.7923.2122.7023.2023.20116,600
Feb 07, 202023.2823.2822.7122.8322.83156,600
Feb 06, 202023.3023.6423.0723.3123.31166,100
Feb 05, 202023.0023.2222.9023.1023.10142,500
Feb 04, 202022.7623.1622.5822.9022.90220,800
Feb 03, 202023.2623.7322.5022.6922.69436,500
Jan 31, 202023.7023.9723.2123.2923.29148,400
Jan 30, 202023.6623.9023.5323.7723.77102,500
Jan 29, 202024.1524.1523.7223.7623.7677,200
Jan 28, 202023.8424.1823.7324.0224.02137,900
Jan 27, 202023.3423.8823.1023.8523.85181,200
Jan 24, 202024.2324.3723.6623.7423.74155,500
Jan 23, 202024.2124.3123.8324.2324.23180,900
Jan 22, 202023.5524.0523.5224.0424.04227,500
Jan 21, 202023.4823.8423.3323.6223.62281,500
Jan 17, 202023.9723.9722.5723.3823.38788,500
Jan 16, 202025.0125.0824.1524.1724.17365,900
Jan 15, 202024.7024.9524.7024.9024.90214,200
Jan 15, 20200.36 Dividend
Jan 14, 202025.1025.4025.0025.2124.85335,400
Jan 13, 202024.9225.1824.8125.0024.64193,700
Jan 10, 202025.0225.1324.7524.8524.50292,000
Jan 09, 202025.3625.5725.0025.0224.66192,800
Jan 08, 202025.1025.4525.0325.1924.83152,900
Jan 07, 202025.0025.5024.7525.2924.93223,800
Jan 06, 202025.2425.2724.7724.9224.56205,600
Jan 03, 202024.8825.7924.8525.4225.06313,500
Jan 02, 202025.0025.1824.8025.1224.76269,500
Dec 31, 201924.7824.9324.5124.8624.50214,900
Dec 30, 201924.9325.0624.6224.8224.47190,000
Dec 27, 201926.3726.3724.8024.9324.57449,200
Dec 26, 201924.2326.2124.2026.2025.83578,400
Dec 24, 201924.3324.3624.0024.2423.89171,100
Dec 23, 201924.7624.9024.3824.4724.12192,400
Dec 20, 201924.9825.1224.7124.8024.45181,900
Dec 19, 201924.9525.3224.8424.9624.60242,600
Dec 18, 201924.5025.1624.5024.9424.58275,100
Dec 17, 201924.8924.9224.2524.3724.02269,600
Dec 16, 201925.1625.4124.8624.9424.58235,100
Dec 13, 201925.0125.0824.6824.9824.62193,000
Dec 12, 201924.5225.0524.5124.8524.50254,800
Dec 11, 201924.4424.5924.3224.4324.08335,100
Dec 10, 201924.8024.9524.4224.5024.15317,800
Dec 09, 201924.2724.9024.2224.6624.31506,700
Dec 06, 201923.5623.9023.5223.8023.46180,100
Dec 05, 201923.0823.4923.0123.4323.10159,800
Dec 04, 201923.1423.3022.8823.0122.68176,500
Dec 03, 201922.5423.1022.4023.0322.70231,900
Dec 02, 201923.7323.8322.7322.9022.57364,200
Nov 29, 201923.6023.8323.5923.7023.3697,800
Nov 27, 201923.1423.9323.0023.5923.25317,600
Nov 26, 201922.8623.1822.7623.1522.82174,500
Nov 25, 201922.5122.9022.4722.8222.49201,400
Nov 22, 201922.0322.5421.9922.4922.17120,300
Nov 21, 201922.1622.2521.8421.9921.68114,300
Nov 20, 201922.2622.4322.1122.1521.83115,900
Nov 19, 201922.2222.4222.1722.2521.93166,200
Nov 18, 201922.4322.9622.1322.2021.88236,200
Nov 15, 201922.1122.7322.0822.4822.16197,100
Nov 14, 201921.6022.5021.6022.0821.76352,200
Nov 13, 201922.6522.6521.0521.4721.16563,800
Nov 12, 201922.4222.9122.3322.7422.42288,400
Nov 11, 201922.2022.4421.9722.4222.10251,700
Nov 08, 201922.0522.3321.9522.2421.92253,200
Nov 07, 201921.8122.3321.7922.0921.77225,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...