UK markets closed

Compass Diversified Holdings LLC (CODI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.42+0.33 (+1.49%)
As of 12:28PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202422.1922.4422.1122.4222.4232,406
06 May 202421.8022.1221.7522.0922.09155,600
03 May 202421.7321.9121.2921.6821.68210,200
02 May 202422.2022.4520.5421.3321.33491,200
01 May 202422.1922.6022.1622.5722.57367,500
30 Apr 202422.3622.3921.9721.9721.97151,600
29 Apr 202422.6022.7622.4122.5322.53167,700
26 Apr 202422.3822.9222.3822.6222.62233,200
25 Apr 202422.9622.9822.3022.3322.33270,000
24 Apr 202423.0123.2723.0023.2223.22133,700
23 Apr 202423.0223.5023.0223.2123.21120,000
22 Apr 202422.8723.0422.7322.9522.95131,700
19 Apr 202422.4022.8122.4022.8122.81277,400
18 Apr 202422.1822.5122.1822.3322.33188,200
17 Apr 202422.3522.4822.0622.1422.14137,500
17 Apr 20240.25 Dividend
16 Apr 202422.7822.8222.3922.3922.14173,700
15 Apr 202423.5723.6922.8422.8922.63128,500
12 Apr 202423.6423.8223.3623.4723.21186,700
11 Apr 202423.7923.8623.2623.8123.54187,400
10 Apr 202423.3923.7223.1723.6823.42429,100
09 Apr 202424.0024.1523.7224.0023.73159,500
08 Apr 202423.8624.0223.7723.9823.71193,700
05 Apr 202423.5523.9123.5123.6923.43190,100
04 Apr 202424.0624.1123.6223.6723.41257,100
03 Apr 202423.5423.8723.5423.7723.50127,500
02 Apr 202423.4923.6823.4423.6523.39170,200
01 Apr 202424.0024.0123.7123.7523.48142,500
28 Mar 202424.0024.2023.9024.0723.80279,100
27 Mar 202423.3724.0423.3724.0423.77138,100
26 Mar 202423.7023.7923.4523.4923.23140,400
25 Mar 202423.8824.0123.5323.5923.33138,800
22 Mar 202424.1324.1723.8823.8823.61148,100
21 Mar 202423.9324.2323.8024.1923.92252,800
20 Mar 202423.6624.0223.5323.9423.67165,000
19 Mar 202423.2623.7023.2623.6623.40133,200
18 Mar 202423.5023.6123.2723.2923.03167,500
15 Mar 202423.1923.5623.0823.5623.30481,500
14 Mar 202423.5523.5523.1223.3423.08183,700
13 Mar 202423.8324.0423.4723.5323.27179,500
12 Mar 202424.1024.2023.8623.9123.64170,800
11 Mar 202424.4424.4624.1124.1523.88183,900
08 Mar 202424.4825.0724.4824.5624.29313,800
07 Mar 202424.4524.4724.0724.4024.13354,900
06 Mar 202423.5223.8323.4023.7623.49318,800
05 Mar 202423.0523.4523.0123.4023.14234,600
04 Mar 202423.0723.3722.9623.1822.92140,900
01 Mar 202422.9423.1422.6523.0922.83208,100
29 Feb 202422.9623.0122.5623.0022.74409,800
28 Feb 202422.5422.8022.4222.5622.31135,300
27 Feb 202422.6322.7522.5522.6922.44146,200
26 Feb 202422.5422.8022.3822.5422.29135,300
23 Feb 202422.5022.9322.3822.6322.38116,100
22 Feb 202422.5922.7822.3822.5022.25224,300
21 Feb 202422.6322.7822.4922.6622.41128,300
20 Feb 202422.6623.0022.6322.7722.52142,600
16 Feb 202423.0023.2322.9023.0222.76200,600
15 Feb 202422.4423.2322.4423.2022.94204,600
14 Feb 202422.2122.4221.9422.2822.03171,700
13 Feb 202422.3722.6121.7921.9821.73285,200
12 Feb 202422.4822.9822.4822.9222.66225,800
09 Feb 202422.0222.5321.9522.5022.25174,200
08 Feb 202421.6022.2121.4522.0121.76536,000
07 Feb 202421.7621.7621.4021.5921.35134,400
06 Feb 202421.7521.9921.6021.6521.41177,600
05 Feb 202421.9721.9721.5321.7621.52118,300
02 Feb 202422.2722.5422.1222.2522.00139,700
01 Feb 202422.2622.3721.8322.3122.06129,000
31 Jan 202422.5322.6622.0522.0921.84211,600
30 Jan 202422.8522.9722.5822.6022.35127,800
29 Jan 202423.2023.2722.7022.9922.73144,400
26 Jan 202423.0423.2522.7422.8422.58207,000
25 Jan 202422.3523.1722.1923.0122.75590,400
24 Jan 202422.6922.6921.7922.0521.80293,300
23 Jan 202422.5222.6922.3422.4922.24172,600
22 Jan 202421.7622.4121.7622.3822.13284,000
19 Jan 202421.6321.6321.1521.5721.33167,000
18 Jan 202421.4221.5321.2821.4521.21218,600
17 Jan 202420.9821.3720.8721.3421.10252,900
17 Jan 20240.25 Dividend
16 Jan 202421.7121.9121.5221.6221.13254,300
12 Jan 202422.1722.1921.6521.7721.28182,800
11 Jan 202422.1322.2421.6221.8921.40183,100
10 Jan 202422.1022.3922.1022.2721.77236,400
09 Jan 202422.1622.2722.0422.2021.70131,700
08 Jan 202422.1022.4822.0422.4421.93159,400
05 Jan 202422.1022.4622.0822.1021.60191,500
04 Jan 202422.1022.2722.0022.1221.62128,400
03 Jan 202422.3222.4622.0022.1621.66187,400
02 Jan 202422.2322.8022.2322.6322.12170,900
29 Dec 202322.5222.7022.3122.4521.94211,400
28 Dec 202322.7722.9422.5522.6522.14260,600
27 Dec 202322.7322.8822.6022.8622.34112,800
26 Dec 202322.3022.7222.1522.6822.17128,800
22 Dec 202322.0022.3821.9522.3021.80199,300
21 Dec 202321.4322.0521.2722.0021.50172,700
20 Dec 202321.5622.1821.4621.6021.11194,700
19 Dec 202321.4321.8721.4321.6221.13168,900
18 Dec 202321.4021.7521.2921.3820.90205,400
15 Dec 202321.8521.8521.3521.4921.00427,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...