NYSE - Delayed Quote USD

Compass Diversified (CODI-PA)

Compare
24.37 -0.09 (-0.37%)
At close: June 14 at 11:20 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 14, 2024 24.37 24.43 24.37 24.37 24.37 977
Jun 13, 2024 24.34 24.46 24.34 24.46 24.46 991
Jun 12, 2024 24.50 24.50 24.31 24.35 24.35 5,331
Jun 11, 2024 24.50 24.50 24.50 24.50 24.50 841
Jun 10, 2024 24.37 24.60 24.37 24.55 24.55 7,836
Jun 7, 2024 24.50 24.60 24.50 24.59 24.59 6,988
Jun 6, 2024 24.49 24.50 24.25 24.50 24.50 6,293
Jun 5, 2024 24.31 24.52 24.31 24.52 24.52 1,923
Jun 4, 2024 24.70 24.70 24.49 24.49 24.49 1,604
Jun 3, 2024 24.38 24.50 24.38 24.50 24.50 2,478
May 31, 2024 24.51 24.55 24.25 24.25 24.25 5,009
May 30, 2024 24.35 24.51 24.35 24.51 24.51 1,145
May 29, 2024 24.28 24.70 24.28 24.70 24.70 2,407
May 28, 2024 24.57 24.58 24.33 24.33 24.33 3,976
May 24, 2024 24.37 24.49 24.37 24.49 24.49 2,245
May 23, 2024 24.25 24.28 24.25 24.28 24.28 918
May 22, 2024 24.57 24.61 24.30 24.30 24.30 3,025
May 21, 2024 24.55 24.57 24.40 24.44 24.44 4,799
May 20, 2024 24.55 24.67 24.25 24.50 24.50 3,817
May 17, 2024 24.49 24.49 24.34 24.45 24.45 2,295
May 16, 2024 24.45 24.56 24.42 24.50 24.50 3,033
May 15, 2024 24.28 24.36 24.28 24.35 24.35 3,473
May 14, 2024 24.28 24.29 24.04 24.15 24.15 3,825
May 13, 2024 24.16 24.30 24.16 24.28 24.28 1,268
May 10, 2024 24.02 24.26 24.00 24.01 24.01 2,185
May 9, 2024 24.11 24.68 24.11 24.21 24.21 1,946
May 8, 2024 24.49 24.49 24.00 24.00 24.00 4,142
May 7, 2024 24.30 24.96 24.30 24.96 24.96 3,897
May 6, 2024 24.28 24.80 24.28 24.80 24.80 1,198
May 3, 2024 24.17 24.26 24.05 24.26 24.26 7,124
May 2, 2024 24.30 24.33 24.09 24.09 24.09 3,490
May 1, 2024 24.20 24.20 24.20 24.20 24.20 618
Apr 30, 2024 24.27 24.49 23.91 24.25 24.25 11,012
Apr 29, 2024 24.10 24.49 23.90 23.97 23.97 6,234
Apr 26, 2024 24.43 24.43 23.97 24.18 24.18 3,131
Apr 25, 2024 24.12 24.44 24.12 24.24 24.24 983
Apr 24, 2024 24.51 24.51 23.95 24.12 24.12 4,340
Apr 23, 2024 25.00 25.00 24.11 24.57 24.57 728
Apr 22, 2024 23.93 24.48 23.82 24.13 24.13 1,928
Apr 19, 2024 24.98 24.98 23.89 23.93 23.93 3,669
Apr 18, 2024 24.16 24.16 23.81 23.96 23.96 4,517
Apr 17, 2024 24.02 24.39 24.02 24.39 24.39 1,721
Apr 16, 2024 24.23 24.23 24.02 24.19 24.19 2,463
Apr 15, 2024 23.93 23.94 23.79 23.79 23.79 7,579
Apr 12, 2024 0.45 Dividend
Apr 12, 2024 24.72 24.72 24.22 24.31 24.31 3,103
Apr 11, 2024 24.51 24.66 24.51 24.54 24.09 3,310
Apr 10, 2024 24.90 24.90 24.49 24.66 24.20 4,815
Apr 9, 2024 24.97 24.97 24.96 24.96 24.50 1,200
Apr 8, 2024 25.13 25.13 25.07 25.10 24.64 2,532
Apr 5, 2024 25.10 25.10 25.08 25.08 24.61 383
Apr 4, 2024 25.00 25.11 24.96 25.00 24.54 3,551
Apr 3, 2024 24.99 25.01 24.99 25.00 24.54 2,473
Apr 2, 2024 25.01 25.05 24.93 25.05 24.59 3,283
Apr 1, 2024 25.24 25.24 25.15 25.16 24.69 4,476
Mar 28, 2024 25.02 25.25 25.02 25.25 24.78 3,693
Mar 27, 2024 25.00 25.03 24.93 24.93 24.47 3,283
Mar 26, 2024 25.00 25.02 24.90 25.02 24.56 2,913
Mar 25, 2024 25.06 25.06 25.05 25.05 24.59 1,347
Mar 22, 2024 25.14 25.25 25.09 25.09 24.63 1,619
Mar 21, 2024 25.25 25.25 25.18 25.20 24.73 7,050
Mar 20, 2024 25.19 25.25 25.07 25.25 24.78 4,181
Mar 19, 2024 25.18 25.19 25.17 25.19 24.72 2,887
Mar 18, 2024 25.14 25.14 25.01 25.10 24.64 3,100
Mar 15, 2024 24.92 25.25 24.91 25.17 24.71 2,102
Mar 14, 2024 25.19 25.19 24.90 24.90 24.44 2,309
Mar 13, 2024 25.15 25.18 25.15 25.17 24.70 1,936
Mar 12, 2024 25.15 25.25 25.00 25.10 24.64 2,686
Mar 11, 2024 25.05 25.05 25.00 25.00 24.54 1,270
Mar 8, 2024 25.18 25.20 24.98 25.01 24.55 9,507
Mar 7, 2024 25.12 25.23 25.10 25.18 24.72 12,143
Mar 6, 2024 25.10 25.10 25.09 25.10 24.64 2,176
Mar 5, 2024 24.91 25.10 24.75 25.10 24.64 4,208
Mar 4, 2024 24.84 25.02 24.84 24.85 24.39 2,374
Mar 1, 2024 25.09 25.09 25.08 25.09 24.63 1,536
Feb 29, 2024 24.90 25.05 24.70 24.80 24.34 7,496
Feb 28, 2024 24.73 25.12 24.72 25.12 24.66 4,618
Feb 27, 2024 24.89 24.99 24.62 24.78 24.32 3,639
Feb 26, 2024 24.58 24.82 24.58 24.82 24.36 9,851
Feb 23, 2024 24.81 24.98 24.60 24.75 24.29 16,488
Feb 22, 2024 24.76 24.87 24.73 24.87 24.41 2,664
Feb 21, 2024 24.99 24.99 24.54 24.55 24.10 5,665
Feb 20, 2024 24.61 25.10 24.61 24.90 24.44 5,167
Feb 16, 2024 25.05 25.35 24.60 24.75 24.29 8,520
Feb 15, 2024 25.00 25.16 24.86 25.10 24.64 4,453
Feb 14, 2024 25.00 25.40 25.00 25.14 24.68 11,515
Feb 13, 2024 24.54 25.36 24.54 25.14 24.68 9,167
Feb 12, 2024 25.40 25.40 24.53 25.12 24.66 7,158
Feb 9, 2024 25.20 25.20 25.03 25.10 24.63 1,837
Feb 8, 2024 24.81 24.91 24.44 24.91 24.45 12,645
Feb 7, 2024 25.35 25.35 24.49 24.89 24.43 3,596
Feb 6, 2024 24.46 25.43 24.46 25.43 24.96 2,726
Feb 5, 2024 24.70 24.70 24.42 24.42 23.97 2,579
Feb 2, 2024 25.03 25.03 24.71 24.83 24.37 1,897
Feb 1, 2024 25.60 25.60 25.07 25.24 24.77 10,450
Jan 31, 2024 25.30 26.06 24.74 25.60 25.13 33,519
Jan 30, 2024 24.58 25.20 24.30 25.10 24.64 10,109
Jan 29, 2024 24.48 24.50 24.25 24.29 23.84 4,281
Jan 26, 2024 24.47 24.50 23.73 24.39 23.94 6,695
Jan 25, 2024 23.99 24.31 23.99 24.30 23.85 8,474
Jan 24, 2024 23.70 23.70 23.70 23.70 23.26 482
Jan 23, 2024 23.76 24.00 23.76 23.88 23.43 1,683
Jan 22, 2024 23.77 23.96 23.77 23.96 23.52 3,862
Jan 19, 2024 23.89 23.89 23.79 23.82 23.38 3,118
Jan 18, 2024 23.92 23.92 23.71 23.72 23.28 1,622
Jan 17, 2024 23.92 23.92 23.92 23.92 23.48 324
Jan 16, 2024 23.76 23.92 23.73 23.92 23.48 5,796
Jan 12, 2024 24.00 24.00 23.60 23.62 23.18 13,578
Jan 11, 2024 0.45 Dividend
Jan 11, 2024 24.46 24.46 23.60 24.00 23.56 2,385
Jan 10, 2024 24.77 24.77 24.49 24.50 23.60 9,854
Jan 9, 2024 24.15 24.77 24.15 24.76 23.85 2,761
Jan 8, 2024 24.27 24.79 24.15 24.55 23.65 9,995
Jan 5, 2024 24.24 24.27 24.15 24.27 23.38 6,012
Jan 4, 2024 23.98 24.15 23.98 24.15 23.27 1,258
Jan 3, 2024 23.95 23.95 23.51 23.74 22.87 5,987
Jan 2, 2024 23.02 24.05 23.02 23.95 23.07 9,696
Dec 29, 2023 23.85 23.85 23.06 23.16 22.31 4,319
Dec 28, 2023 23.90 24.20 23.75 23.90 23.02 9,511
Dec 27, 2023 23.39 23.76 23.39 23.73 22.86 5,228
Dec 26, 2023 23.48 23.49 23.31 23.49 22.63 4,252
Dec 22, 2023 23.25 23.73 23.25 23.69 22.82 1,548
Dec 21, 2023 23.06 23.70 23.06 23.70 22.83 8,984
Dec 20, 2023 22.96 23.25 22.96 23.09 22.24 4,510
Dec 19, 2023 22.68 22.96 22.68 22.96 22.12 5,968
Dec 18, 2023 22.95 22.96 22.60 22.95 22.11 5,635
Dec 15, 2023 22.97 22.98 22.51 22.59 21.76 14,482
Dec 14, 2023 23.00 23.24 22.88 23.00 22.16 62,324
Dec 13, 2023 22.90 23.09 22.79 23.00 22.16 16,420
Dec 12, 2023 22.92 23.00 22.90 22.98 22.14 5,791
Dec 11, 2023 22.89 22.94 22.89 22.92 22.08 2,299
Dec 8, 2023 22.92 22.95 22.80 22.90 22.06 7,081
Dec 7, 2023 22.98 23.09 22.92 22.93 22.09 10,058
Dec 6, 2023 23.00 23.00 22.89 22.89 22.05 10,848
Dec 5, 2023 22.88 22.95 22.87 22.95 22.11 2,978
Dec 4, 2023 22.89 23.00 22.89 22.98 22.14 3,789
Dec 1, 2023 23.28 23.30 22.99 23.00 22.16 4,335
Nov 30, 2023 22.90 23.38 22.81 23.38 22.52 14,758
Nov 29, 2023 22.86 23.00 22.51 22.82 21.98 13,116
Nov 28, 2023 23.00 23.00 23.00 23.00 22.16 -
Nov 27, 2023 23.06 23.55 22.94 23.00 22.16 6,284
Nov 24, 2023 22.80 22.80 22.80 22.80 21.97 308
Nov 22, 2023 22.70 22.80 22.62 22.79 21.96 4,016
Nov 21, 2023 22.80 22.82 22.60 22.65 21.82 2,758
Nov 20, 2023 23.99 23.99 22.76 22.76 21.93 10,116
Nov 17, 2023 23.99 23.99 23.91 23.99 23.11 872
Nov 16, 2023 23.78 23.80 23.78 23.78 22.91 1,908
Nov 15, 2023 23.65 23.84 23.65 23.84 22.97 2,589
Nov 14, 2023 23.76 24.01 23.70 23.94 23.06 4,846
Nov 13, 2023 23.04 23.75 22.80 23.75 22.88 6,485
Nov 10, 2023 23.09 23.12 23.02 23.12 22.27 938
Nov 9, 2023 23.39 23.40 22.80 22.80 21.97 3,099
Nov 8, 2023 23.38 23.70 23.38 23.50 22.64 2,500
Nov 7, 2023 22.90 23.33 22.90 23.33 22.48 3,131
Nov 6, 2023 22.91 23.43 22.85 22.85 22.01 3,423
Nov 3, 2023 23.15 23.40 22.95 23.28 22.43 9,276
Nov 2, 2023 22.80 23.15 22.80 23.15 22.30 2,401
Nov 1, 2023 22.60 22.70 22.60 22.70 21.87 3,315
Oct 31, 2023 22.27 22.42 22.27 22.42 21.60 5,587
Oct 30, 2023 22.18 22.34 22.03 22.15 21.34 4,594
Oct 27, 2023 21.50 22.05 21.50 21.80 21.00 4,541
Oct 26, 2023 21.88 22.05 21.29 21.50 20.71 4,355
Oct 25, 2023 21.59 21.70 21.09 21.13 20.36 2,479
Oct 24, 2023 21.20 22.11 21.20 21.60 20.81 3,946
Oct 23, 2023 22.17 22.41 21.46 21.71 20.92 3,752
Oct 20, 2023 22.01 22.15 22.00 22.14 21.33 8,340
Oct 19, 2023 22.00 22.40 22.00 22.03 21.22 13,280
Oct 18, 2023 21.88 22.16 21.88 22.05 21.24 3,719
Oct 17, 2023 22.30 22.30 21.83 21.83 21.03 2,364
Oct 16, 2023 22.25 22.40 22.01 22.16 21.35 4,978
Oct 13, 2023 22.30 22.81 21.94 22.00 21.19 731
Oct 12, 2023 0.45 Dividend
Oct 12, 2023 22.21 22.81 22.09 22.50 21.68 4,466
Oct 11, 2023 22.80 22.97 22.77 22.84 21.56 2,498
Oct 10, 2023 22.13 22.70 21.88 22.53 21.27 9,609
Oct 9, 2023 22.30 22.30 21.90 22.05 20.82 4,156
Oct 6, 2023 21.96 22.14 21.96 22.14 20.91 2,131
Oct 5, 2023 21.87 22.13 21.85 22.12 20.89 3,266
Oct 4, 2023 22.13 22.14 22.00 22.14 20.91 1,082
Oct 3, 2023 22.00 22.15 21.50 22.13 20.90 11,614
Oct 2, 2023 22.58 22.61 21.89 22.12 20.89 6,926
Sep 29, 2023 22.85 23.05 22.52 22.52 21.26 25,929
Sep 28, 2023 22.82 22.84 22.82 22.84 21.57 801
Sep 27, 2023 22.82 22.82 22.82 22.82 21.55 252
Sep 26, 2023 22.77 22.87 22.75 22.82 21.55 1,935
Sep 25, 2023 23.02 23.02 22.79 22.96 21.68 4,285
Sep 22, 2023 23.20 23.26 23.05 23.16 21.87 3,785
Sep 21, 2023 23.35 23.40 23.30 23.30 22.00 2,206
Sep 20, 2023 23.76 23.76 23.36 23.58 22.27 14,739
Sep 19, 2023 23.54 23.76 23.38 23.76 22.44 2,998
Sep 18, 2023 23.54 23.55 23.54 23.54 22.23 1,446
Sep 15, 2023 23.74 23.74 23.36 23.42 22.11 5,944
Sep 14, 2023 23.62 23.74 23.62 23.74 22.42 1,350
Sep 13, 2023 23.63 23.76 23.63 23.76 22.44 423
Sep 12, 2023 23.66 23.66 23.53 23.53 22.22 734
Sep 11, 2023 23.65 23.75 23.50 23.58 22.27 2,437
Sep 8, 2023 23.71 23.76 23.63 23.63 22.31 516
Sep 7, 2023 23.65 23.75 23.41 23.63 22.31 4,709
Sep 6, 2023 23.66 23.76 23.50 23.65 22.33 2,229
Sep 5, 2023 23.64 23.87 23.51 23.87 22.54 2,176
Sep 1, 2023 23.55 23.64 23.55 23.64 22.32 777
Aug 31, 2023 23.80 24.24 23.63 23.63 22.31 11,522
Aug 30, 2023 23.56 23.80 23.56 23.80 22.47 772
Aug 29, 2023 23.65 23.92 23.41 23.80 22.47 5,861
Aug 28, 2023 23.75 23.75 23.43 23.45 22.14 3,906
Aug 25, 2023 23.55 23.61 23.55 23.55 22.24 658
Aug 24, 2023 23.61 23.91 23.61 23.91 22.57 400
Aug 23, 2023 23.41 23.92 23.40 23.60 22.28 3,074
Aug 22, 2023 23.60 23.90 23.33 23.35 22.05 8,540
Aug 21, 2023 24.55 24.55 23.80 23.80 22.47 5,793
Aug 18, 2023 24.00 24.59 24.00 24.59 23.22 1,167
Aug 17, 2023 24.17 24.36 24.08 24.20 22.85 6,811
Aug 16, 2023 24.36 24.58 24.36 24.58 23.21 868
Aug 15, 2023 24.78 24.84 24.78 24.82 23.44 1,497
Aug 14, 2023 24.56 25.01 24.51 24.98 23.59 4,541
Aug 11, 2023 24.94 25.01 24.79 25.01 23.62 1,979
Aug 10, 2023 24.88 24.88 24.77 24.77 23.39 1,809
Aug 9, 2023 25.19 25.20 24.81 24.99 23.60 2,468
Aug 8, 2023 24.96 25.40 24.96 25.20 23.80 5,852
Aug 7, 2023 24.76 25.20 24.76 24.98 23.59 3,109
Aug 4, 2023 24.75 25.00 24.75 25.00 23.61 3,703
Aug 3, 2023 25.00 25.00 24.65 24.87 23.48 2,937
Aug 2, 2023 24.42 25.07 24.42 25.05 23.65 2,215
Aug 1, 2023 25.28 25.28 24.22 25.13 23.73 6,692
Jul 31, 2023 24.93 25.40 24.61 25.33 23.92 37,251
Jul 28, 2023 24.56 24.92 24.54 24.92 23.53 5,225
Jul 27, 2023 24.81 24.92 24.28 24.55 23.18 8,306
Jul 26, 2023 24.95 24.98 24.43 24.51 23.14 9,193
Jul 25, 2023 24.26 24.96 24.08 24.85 23.47 14,716
Jul 24, 2023 24.00 24.58 24.00 24.55 23.18 8,307
Jul 21, 2023 24.24 24.24 24.23 24.23 22.87 300
Jul 20, 2023 24.31 24.72 24.25 24.25 22.90 7,455
Jul 19, 2023 23.76 24.75 23.76 24.51 23.14 6,123
Jul 18, 2023 24.59 24.73 23.66 23.92 22.59 6,403
Jul 17, 2023 24.35 24.37 24.35 24.37 23.01 572
Jul 14, 2023 24.03 24.94 24.01 24.35 22.99 3,036
Jul 13, 2023 0.45 Dividend
Jul 13, 2023 23.83 24.90 23.83 24.23 22.88 5,371
Jul 12, 2023 24.25 24.69 24.22 24.69 22.89 10,767
Jul 11, 2023 23.96 24.15 23.96 24.15 22.39 3,442
Jul 10, 2023 24.25 24.25 24.12 24.25 22.48 9,883
Jul 7, 2023 24.80 25.07 24.11 24.25 22.48 9,754
Jul 6, 2023 24.77 24.91 24.73 24.82 23.01 1,711
Jul 5, 2023 24.40 25.00 24.40 25.00 23.17 12,695
Jul 3, 2023 24.64 24.97 24.39 24.69 22.89 18,353
Jun 30, 2023 23.72 25.37 23.59 25.15 23.31 40,173
Jun 29, 2023 23.30 23.52 23.29 23.50 21.78 2,553
Jun 28, 2023 23.20 23.30 23.20 23.30 21.60 1,933
Jun 27, 2023 23.18 23.32 23.17 23.19 21.50 947
Jun 26, 2023 23.55 23.55 23.15 23.15 21.46 7,919
Jun 23, 2023 23.19 23.38 23.19 23.38 21.67 1,107
Jun 22, 2023 23.37 23.37 23.37 23.37 21.66 227
Jun 21, 2023 23.30 23.37 23.30 23.37 21.66 603
Jun 20, 2023 23.50 23.50 23.18 23.34 21.63 1,882
Jun 16, 2023 23.58 23.70 23.37 23.41 21.70 3,688
Jun 15, 2023 23.37 23.54 23.37 23.53 21.81 3,704