UK markets open in 3 hours 58 minutes

Compass Diversified (CODI-PC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.84+0.22 (+0.89%)
At close: 03:54PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202424.6824.8924.6724.8424.845,072
22 Apr 202424.7324.7524.4024.6224.624,763
19 Apr 202424.1324.7424.1324.7324.738,310
18 Apr 202424.4824.5024.3224.3224.326,743
17 Apr 202424.4724.5024.2624.4424.445,553
16 Apr 202423.8624.4923.8624.1024.1010,406
15 Apr 202424.3524.4423.8323.8323.8314,521
12 Apr 202424.2824.4424.2824.4424.444,618
12 Apr 20240.492188 Dividend
11 Apr 202424.6124.8324.6024.6024.114,772
10 Apr 202425.0125.0124.2124.5124.0215,559
09 Apr 202425.0025.0024.9824.9924.493,537
08 Apr 202425.0025.1024.9724.9724.478,966
05 Apr 202425.0225.0525.0125.0224.527,324
04 Apr 202425.0225.0424.9825.0424.544,079
03 Apr 202425.0025.0625.0025.0424.549,947
02 Apr 202425.0025.0424.8525.0424.549,080
01 Apr 202425.0425.1725.0225.0224.5214,954
28 Mar 202425.0025.2525.0025.1224.6212,501
27 Mar 202425.0925.1425.0025.0224.5218,975
26 Mar 202425.1425.2225.0025.0924.5914,001
25 Mar 202425.1625.1825.0325.0924.5914,408
22 Mar 202425.1625.2525.1525.1624.667,983
21 Mar 202425.2525.3625.1525.2024.7016,048
20 Mar 202425.1525.3825.1525.3424.837,343
19 Mar 202425.2925.3025.1525.1524.656,930
18 Mar 202425.0525.4025.0525.2024.706,493
15 Mar 202425.2625.6925.1525.1524.654,396
14 Mar 202425.2925.3325.2025.2224.711,362
13 Mar 202425.4425.4825.2625.2624.755,091
12 Mar 202425.2025.4625.2025.4624.952,764
11 Mar 202425.2525.2525.2225.2324.725,806
08 Mar 202425.3825.5025.2925.2924.782,671
07 Mar 202425.3025.6425.3025.4724.9610,034
06 Mar 202425.2525.4825.2025.2224.729,013
05 Mar 202425.1225.2925.1225.1524.654,542
04 Mar 202425.3025.3025.1225.1224.6210,136
01 Mar 202425.1025.3025.1025.2624.753,311
29 Feb 202425.1025.3125.0425.1524.654,632
28 Feb 202425.0025.3525.0025.2924.798,113
27 Feb 202425.2625.2625.1025.1524.654,987
26 Feb 202425.3625.4525.0725.1124.615,627
23 Feb 202425.2725.4925.2725.4924.986,032
22 Feb 202425.3025.3125.3025.3124.801,647
21 Feb 202425.1025.4225.0925.3024.796,096
20 Feb 202425.4825.4825.0725.2024.705,388
16 Feb 202425.2425.2525.1525.2324.726,130
15 Feb 202425.3825.5025.0425.3124.804,743
14 Feb 202425.2225.4025.1125.2224.723,712
13 Feb 202425.0025.2924.9925.2424.745,676
12 Feb 202425.1025.1725.0025.0524.555,404
09 Feb 202425.0325.3625.0225.0624.565,987
08 Feb 202425.1525.3525.1025.2024.703,364
07 Feb 202425.2525.4625.1025.3924.884,145
06 Feb 202424.8425.2424.8425.0024.503,844
05 Feb 202425.0425.1024.6724.7524.2515,180
02 Feb 202425.2525.2524.9724.9724.472,649
01 Feb 202425.2025.4025.0125.2524.742,671
31 Jan 202425.3025.3425.1025.1024.609,701
30 Jan 202425.2725.3025.1425.2224.7212,044
29 Jan 202425.1125.2025.0325.1324.633,654
26 Jan 202425.2025.2024.8624.9424.446,020
25 Jan 202424.8525.2024.7625.1224.6214,972
24 Jan 202425.0025.0024.8724.9424.457,172
23 Jan 202425.1025.1025.0025.0024.501,724
22 Jan 202425.1025.1024.9525.0024.503,307
19 Jan 202424.9925.0024.9024.9724.476,973
18 Jan 202425.0925.1125.0225.0624.564,557
17 Jan 202425.2025.2025.1025.1024.601,243
16 Jan 202425.0925.2025.0625.2024.706,321
12 Jan 202425.1125.1124.9825.0524.554,261
11 Jan 202424.8725.1124.8725.1124.614,322
11 Jan 20240.492188 Dividend
10 Jan 202425.2225.3725.1025.3724.387,735
09 Jan 202425.3425.3425.1525.2224.241,521
08 Jan 202425.1025.2425.1025.2324.254,905
05 Jan 202425.1325.1325.0025.1124.133,854
04 Jan 202425.0025.1324.9525.1324.157,535
03 Jan 202424.9825.0024.8425.0024.026,343
02 Jan 202424.9924.9924.8824.9824.016,993
29 Dec 202324.9925.0024.7524.9423.9715,643
28 Dec 202324.9525.0024.7525.0024.028,348
27 Dec 202325.0025.0024.8325.0024.029,773
26 Dec 202324.8824.9724.8724.9523.988,249
22 Dec 202325.0025.0024.9025.0024.022,626
21 Dec 202324.7924.9924.7824.9924.019,530
20 Dec 202324.5624.9124.5524.8423.878,671
19 Dec 202324.5124.7924.5124.5523.598,857
18 Dec 202324.7124.8224.6524.6723.717,247
15 Dec 202324.6024.8524.6024.8023.834,710
14 Dec 202324.9024.9024.6524.6523.696,619
13 Dec 202324.6224.8524.6124.6123.657,270
12 Dec 202324.7024.7224.6024.7023.745,299
11 Dec 202324.4324.7124.4324.7123.753,063
08 Dec 202324.5024.8324.4624.5423.586,973
07 Dec 202324.5024.5024.4024.4023.452,514
06 Dec 202324.5524.5924.2924.3723.422,104
05 Dec 202324.3024.5324.2524.3023.355,025
04 Dec 202324.3124.5724.3124.4023.455,871
01 Dec 202324.5724.7724.5524.5923.633,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...