Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Compass Diversified (CODI-PA)

21.90
+0.25
+(1.15%)
At close: April 23 at 3:32:27 PM EDT
21.90
+0.00
+(0.00%)
After hours: April 23 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202522.0022.0021.8021.9021.902,423
Apr 22, 202521.3022.0021.3021.6521.65723
Apr 21, 202521.1821.4021.1421.3021.304,048
Apr 17, 202520.7421.2520.7121.2221.226,947
Apr 16, 202521.0121.0120.4820.4820.4814,258
Apr 15, 2025 0.453125 Dividend
Apr 15, 202520.7121.2520.7121.0721.077,658
Apr 14, 202520.5021.2020.5021.1520.708,310
Apr 11, 202520.5820.7020.2520.2519.822,959
Apr 10, 202520.5120.5120.3220.3519.917,181
Apr 9, 202520.0820.9120.0820.5220.087,294
Apr 8, 202520.2120.8620.0020.1519.722,768
Apr 7, 202519.9520.2819.8119.8819.4512,948
Apr 4, 202520.5620.7519.3920.0519.6250,870
Apr 3, 202520.9821.6920.3520.9720.5216,563
Apr 2, 202521.3021.6621.0121.5321.0711,845
Apr 1, 202522.0322.0821.0621.4220.9638,739
Mar 31, 202522.1022.1522.0422.1321.668,143
Mar 28, 202522.1922.4122.1022.1421.675,057
Mar 27, 202522.2522.4622.0222.1521.6817,787
Mar 26, 202522.1522.4222.1522.2021.7221,839
Mar 25, 202522.1922.4722.0222.1521.6815,300
Mar 24, 202522.2522.3022.0522.1521.6823,575
Mar 21, 202522.1722.3922.1722.2521.778,177
Mar 20, 202522.6522.9322.3122.3521.878,089
Mar 19, 202522.2822.5022.2322.3021.824,397
Mar 18, 202522.3922.4522.1022.2021.725,555
Mar 17, 202522.6023.1622.3822.4421.966,466
Mar 14, 202522.6522.7622.6022.6022.123,294
Mar 13, 202522.6322.6322.6022.6022.12858
Mar 12, 202522.6422.8522.5722.7822.292,529
Mar 11, 202522.6022.6122.4022.5522.076,526
Mar 10, 202522.6023.0022.4822.4922.011,886
Mar 7, 202522.5623.1122.5622.6222.141,625
Mar 6, 202523.0023.0022.4222.5522.076,501
Mar 5, 202523.5023.5022.9423.0022.519,306
Mar 4, 202523.5023.5223.3023.5023.004,510
Mar 3, 202523.7023.8523.4123.5023.003,561
Feb 28, 202523.4423.8523.2523.6323.1212,993
Feb 27, 202523.2223.2222.8523.1622.664,836
Feb 26, 202523.3523.3923.0623.2722.772,163
Feb 25, 202523.1123.3523.1123.3522.851,605
Feb 24, 202522.9423.1122.6123.0422.556,558
Feb 21, 202522.7922.8822.7922.7922.3010,323
Feb 20, 202522.6822.9422.5522.7422.258,734
Feb 19, 202522.6222.9222.5222.6822.198,634
Feb 18, 202523.0023.0022.6222.7722.2812,022
Feb 14, 202523.2423.2422.8523.0322.544,819
Feb 13, 202523.1523.4222.9823.2922.7910,526
Feb 12, 202523.2223.6722.5023.1822.6933,360
Feb 11, 202523.1823.6923.1323.5022.997,524
Feb 10, 202523.3023.4023.1523.3222.825,482
Feb 7, 202523.2723.5523.2123.2522.754,164
Feb 6, 202523.6123.6123.3623.4222.922,854
Feb 5, 202523.7023.7523.5123.5123.013,730
Feb 4, 202523.7323.7623.3223.7123.201,560
Feb 3, 202523.2623.8523.2623.8523.341,632
Jan 31, 202523.5523.8023.2523.2622.761,883
Jan 30, 202523.4723.5523.4723.5023.005,836
Jan 29, 202523.8523.8523.1723.1722.679,115
Jan 28, 202524.1024.1023.6723.7523.242,918
Jan 27, 202524.1524.2524.1024.1223.603,766
Jan 24, 202524.1724.2024.0424.1223.609,031
Jan 23, 202524.1824.2724.0524.0523.535,383
Jan 22, 202524.3024.4024.0824.4023.886,488
Jan 21, 202524.2924.3924.0924.3023.789,971
Jan 17, 202524.5024.5624.2324.2323.717,047
Jan 16, 202524.8824.8824.3624.5023.984,941
Jan 15, 2025 0.453125 Dividend
Jan 15, 202524.2824.8824.0024.8824.3513,951
Jan 14, 202524.6024.6324.5524.5623.597,078
Jan 13, 202524.4724.5524.3924.5523.585,419
Jan 10, 202524.2624.4724.2524.3123.356,117
Jan 8, 202524.3124.4023.9524.3523.396,740
Jan 7, 202524.0824.2923.8723.8722.934,394
Jan 6, 202524.1624.1623.8824.1623.215,187
Jan 3, 202523.7524.1423.5224.1423.1913,007
Jan 2, 202523.3323.7523.2923.7322.7918,776
Dec 31, 202423.0023.5022.9923.5022.5720,909
Dec 30, 202422.7023.0022.6723.0022.097,405
Dec 27, 202422.6822.6822.5322.6721.785,372
Dec 26, 202422.6422.7322.5122.6821.785,420
Dec 24, 202422.6022.7522.5522.7221.824,633
Dec 23, 202422.7222.9522.4622.7021.809,312
Dec 20, 202422.3022.7322.3022.7221.823,115
Dec 19, 202422.3322.5822.2622.4821.598,637
Dec 18, 202423.0523.0922.5522.5521.6625,315
Dec 17, 202423.0523.2023.0523.0922.186,897
Dec 16, 202422.9223.0122.7522.9822.077,773
Dec 13, 202422.8423.0422.8423.0122.1136,986
Dec 12, 202422.9623.0222.9322.9422.037,255
Dec 11, 202422.9523.1122.9023.0322.12174,010
Dec 10, 202423.0023.0222.7823.0022.094,046
Dec 9, 202423.0523.0522.8222.9722.067,912
Dec 6, 202423.0023.0522.9023.0022.094,807
Dec 5, 202422.9023.0022.9022.9122.012,953
Dec 4, 202422.6423.0422.6423.0422.138,455
Dec 3, 202422.5422.9722.5422.8021.909,265
Dec 2, 202422.9022.9022.5422.6021.7127,127
Nov 29, 202422.8523.0322.8522.9022.0026,034
Nov 27, 202422.9223.0022.8022.9822.075,763
Nov 26, 202422.9523.0522.7522.9422.0323,039
Nov 25, 202423.0523.0522.9023.0022.0915,572
Nov 22, 202423.0023.0222.8323.0122.1010,422
Nov 21, 202423.0523.0822.8123.0222.126,272
Nov 20, 202423.1723.1722.9523.0222.1115,440
Nov 19, 202423.4023.4023.1123.2022.2810,103
Nov 18, 202423.3223.3923.2923.3922.478,121
Nov 15, 202423.5023.5523.1623.4722.5421,725
Nov 14, 202423.5323.6023.4223.4222.501,641
Nov 13, 202423.5523.7323.5523.5622.6312,991
Nov 12, 202423.7823.8023.4423.5022.5710,512
Nov 11, 202423.8323.8723.6923.6922.756,320
Nov 8, 202423.9023.9623.8023.8222.885,696
Nov 7, 202423.9024.1923.8023.8522.915,321
Nov 6, 202423.9924.0923.7023.8822.946,450
Nov 5, 202424.1724.2724.1024.1023.157,343
Nov 4, 202424.3524.3524.1524.2123.253,897
Nov 1, 202424.5124.5124.2524.3623.404,650
Oct 31, 202424.1924.7224.1924.5323.5623,519
Oct 30, 202424.1924.1924.1824.1823.233,328
Oct 29, 202424.1524.1523.9524.1023.153,224
Oct 28, 202424.0124.2023.7224.2023.245,377
Oct 25, 202424.1824.1823.9323.9322.99654
Oct 24, 202424.0024.1123.9924.0223.072,819
Oct 23, 202424.0424.0423.9424.0223.076,870
Oct 22, 202424.0824.1523.9524.1123.164,488
Oct 21, 202424.0624.0623.7623.9823.0311,076
Oct 18, 202424.1024.1324.0124.1223.1710,278
Oct 17, 202423.9724.1523.9024.1523.206,736
Oct 16, 202423.8824.0223.8823.9823.035,040
Oct 15, 2024 0.453125 Dividend
Oct 15, 202423.8523.9123.7223.9022.9610,564
Oct 14, 202424.2024.2024.1024.1322.7411,518
Oct 11, 202424.0624.1524.0624.1522.7627,743
Oct 10, 202424.1324.1324.0524.1022.714,870
Oct 9, 202424.0524.1524.0524.0722.6813,404
Oct 8, 202424.0424.1424.0324.0422.6613,383
Oct 7, 202424.1624.1623.9624.0422.6612,191
Oct 4, 202424.1624.1924.1024.1522.766,793
Oct 3, 202424.1924.3224.1024.2022.8113,396
Oct 2, 202424.2524.4524.2424.2422.8512,817
Oct 1, 202424.3024.4524.1624.2522.8614,881
Sep 30, 202424.5024.5024.1724.1722.7813,046
Sep 27, 202424.5024.5024.3224.3622.967,957
Sep 26, 202424.4724.4924.3724.4023.004,638
Sep 25, 202424.4524.4524.3524.4223.0110,584
Sep 24, 202424.5824.6024.4224.5123.105,076
Sep 23, 202424.5824.6624.4524.5723.169,969
Sep 20, 202424.6424.7424.5824.5823.175,718
Sep 19, 202424.6224.8324.6224.7023.285,905
Sep 18, 202424.7024.7424.6024.6023.193,233
Sep 17, 202424.1524.7424.1524.6723.267,051
Sep 16, 202424.7324.7324.0324.7223.294,097
Sep 13, 202424.7024.8524.6924.7323.316,742
Sep 12, 202424.7024.7824.7024.7123.294,413
Sep 11, 202424.5924.7024.5924.7023.284,194
Sep 10, 202424.8524.9024.4924.7423.3211,504
Sep 9, 202424.9524.9524.7024.8923.464,411
Sep 6, 202424.9525.0324.9025.0023.565,061
Sep 5, 202424.9925.0324.9624.9623.524,983
Sep 4, 202425.1125.1124.9024.9023.46405
Sep 3, 202424.7225.0024.7224.9623.522,212
Aug 30, 202425.0025.0024.7524.8523.4213,940
Aug 29, 202425.0025.1024.9525.0023.568,570
Aug 28, 202425.1525.2325.0225.0323.596,325
Aug 27, 202425.1525.2525.0225.1723.722,711
Aug 26, 202425.1025.1525.0625.1523.701,807
Aug 23, 202424.9925.1424.9925.1423.694,557
Aug 22, 202425.1125.1124.7224.7223.301,528
Aug 21, 202424.9125.2524.9125.0523.614,883
Aug 20, 202425.2225.2225.1025.1523.702,571
Aug 19, 202424.9625.2424.9625.1623.725,947
Aug 16, 202425.0125.1725.0125.1723.728,080
Aug 15, 202425.1125.1124.8524.9123.481,248
Aug 14, 202424.4125.1124.4125.1123.676,809
Aug 13, 202424.6225.0624.6224.7123.292,836
Aug 12, 202424.3124.9024.3124.6223.203,172
Aug 9, 202425.0125.0324.6624.6623.248,709
Aug 8, 202425.0125.1425.0125.0323.592,837
Aug 7, 202424.9525.0124.9525.0123.57498
Aug 6, 202424.7124.7724.7124.7723.35533
Aug 5, 202425.1125.1124.6825.0023.565,316
Aug 2, 202425.2025.2025.2025.2023.751,061
Aug 1, 202424.7525.2024.7525.1523.703,863
Jul 31, 202425.0025.1924.7925.0023.5613,376
Jul 30, 202424.5924.9324.4624.9323.5011,706
Jul 29, 202424.9124.9224.3224.3222.926,033
Jul 26, 202424.4524.5524.4424.5523.145,842
Jul 25, 202424.1724.4524.1724.4523.043,114
Jul 24, 202424.0024.3224.0024.2022.80862
Jul 23, 202424.4524.4524.0024.3222.928,675
Jul 22, 202424.2924.4524.2924.4123.003,900
Jul 19, 202424.1524.3224.1524.3222.92223
Jul 18, 202424.2224.4524.2224.3822.983,022
Jul 17, 202424.1324.2524.0024.2522.865,295
Jul 16, 202423.7324.0623.7324.0522.674,592
Jul 15, 2024 0.453125 Dividend
Jul 15, 202423.7424.0223.7423.9822.6011,101
Jul 12, 202424.2524.3524.1524.1922.3710,874
Jul 11, 202424.2524.3524.2024.2022.386,245
Jul 10, 202424.2524.3024.1024.1822.363,095
Jul 9, 202424.2524.4024.1124.1722.369,017
Jul 8, 202424.4024.4524.2124.2522.4322,254
Jul 5, 202424.4424.4424.3024.3522.525,969
Jul 3, 202424.3924.4424.3924.4422.606,606
Jul 2, 202424.4524.4524.3824.3822.55849
Jul 1, 202424.2524.4524.2524.4122.584,281
Jun 28, 202424.3524.3824.2524.2522.434,107
Jun 27, 202424.4024.4524.3924.4522.61726
Jun 26, 202424.3524.4524.3524.4522.611,689
Jun 25, 202424.4024.4524.3424.3522.523,150
Jun 24, 202424.5024.5024.3724.3722.542,895
Jun 21, 202424.4824.5024.4024.4522.622,968
Jun 20, 202424.3324.4324.2724.3522.524,801
Jun 18, 202424.4724.5024.4524.4722.633,733
Jun 17, 202424.4624.4624.3624.3922.554,134
Jun 14, 202424.3724.4324.3724.3722.54977
Jun 13, 202424.3424.4624.3424.4622.62991
Jun 12, 202424.5024.5024.3124.3522.525,331
Jun 11, 202424.5024.5024.5024.5022.66841
Jun 10, 202424.3724.6024.3724.5522.707,836
Jun 7, 202424.5024.6024.5024.5922.746,988
Jun 6, 202424.4924.5024.2524.5022.666,293
Jun 5, 202424.3124.5224.3124.5222.681,923
Jun 4, 202424.7024.7024.4924.4922.651,604
Jun 3, 202424.3824.5024.3824.5022.662,478
May 31, 202424.5124.5524.2524.2522.435,009
May 30, 202424.3524.5124.3524.5122.671,145
May 29, 202424.2824.7024.2824.7022.852,407
May 28, 202424.5724.5824.3324.3322.503,976
May 24, 202424.3724.4924.3724.4922.652,245
May 23, 202424.2524.2824.2524.2822.45918
May 22, 202424.5724.6124.3024.3022.473,025
May 21, 202424.5524.5724.4024.4422.604,799
May 20, 202424.5524.6724.2524.5022.663,817
May 17, 202424.4924.4924.3424.4522.612,295
May 16, 202424.4524.5624.4224.5022.663,033
May 15, 202424.2824.3624.2824.3522.523,473
May 14, 202424.2824.2924.0424.1522.333,825
May 13, 202424.1624.3024.1624.2822.451,268
May 10, 202424.0224.2624.0024.0122.212,185
May 9, 202424.1124.6824.1124.2122.391,946
May 8, 202424.4924.4924.0024.0022.204,142
May 7, 202424.3024.9624.3024.9623.083,897
May 6, 202424.2824.8024.2824.8022.941,198
May 3, 202424.1724.2624.0524.2622.447,124
May 2, 202424.3024.3324.0924.0922.283,490
May 1, 202424.2024.2024.2024.2022.38618
Apr 30, 202424.2724.4923.9124.2522.4311,012
Apr 29, 202424.1024.4923.9023.9722.176,234
Apr 26, 202424.4324.4323.9724.1822.363,131
Apr 25, 202424.1224.4424.1224.2422.42983
Apr 24, 202424.5124.5123.9524.1222.314,340

Related Tickers

AYALY Ayala Corporation
9.60
0.00%
 
SPLP-PA Steel Partners Holdings L.P.
24.15
-0.17%
 
TRC Tejon Ranch Co.
17.30
+0.52%
 
BBU Brookfield Business Partners L.P.
21.00
-0.10%
 
MATW Matthews International Corporation
19.93
+2.31%
 
BOOM DMC Global Inc.
6.45
-0.62%
 
OTTR Otter Tail Corporation
78.95
-0.32%
 
BOC Boston Omaha Corporation
15.12
-0.85%
 
MMM 3M Company
136.06
-0.20%