NYSE - Delayed Quote USD

Compass Diversified (CODI-PB)

24.80 +0.11 (+0.45%)
At close: May 17 at 3:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 24.94 25.00 24.69 24.80 24.80 6,408
May 16, 2024 24.95 25.10 24.57 24.69 24.69 3,152
May 15, 2024 25.05 25.06 24.97 24.97 24.97 3,261
May 14, 2024 25.01 25.07 25.00 25.00 25.00 3,093
May 13, 2024 25.17 25.17 25.00 25.10 25.10 5,897
May 10, 2024 25.02 25.07 24.99 25.07 25.07 6,266
May 9, 2024 24.98 25.00 24.98 25.00 25.00 4,495
May 8, 2024 24.95 25.17 24.95 25.03 25.03 11,432
May 7, 2024 25.10 25.20 25.07 25.07 25.07 6,832
May 6, 2024 25.00 25.30 25.00 25.16 25.16 3,677
May 3, 2024 25.10 25.37 25.10 25.37 25.37 1,195
May 2, 2024 25.04 25.04 25.00 25.00 25.00 819
May 1, 2024 25.40 25.40 24.95 25.39 25.39 3,237
Apr 30, 2024 25.25 25.40 25.06 25.40 25.40 5,490
Apr 29, 2024 25.19 25.34 24.96 25.05 25.05 4,585
Apr 26, 2024 25.29 25.29 25.10 25.21 25.21 3,962
Apr 25, 2024 25.05 25.09 24.95 24.95 24.95 2,552
Apr 24, 2024 25.01 25.34 25.01 25.34 25.34 889
Apr 23, 2024 25.30 25.40 25.01 25.15 25.15 1,943
Apr 22, 2024 24.99 25.87 24.99 25.10 25.10 18,747
Apr 19, 2024 24.70 24.86 24.44 24.86 24.86 2,482
Apr 18, 2024 24.50 25.09 24.40 24.82 24.82 9,105
Apr 17, 2024 24.60 24.70 24.50 24.69 24.69 8,324
Apr 16, 2024 24.43 24.60 24.23 24.60 24.60 1,275
Apr 15, 2024 24.69 24.70 24.26 24.42 24.42 7,365
Apr 12, 2024 0.49 Dividend
Apr 12, 2024 24.65 24.65 24.32 24.55 24.55 13,037
Apr 11, 2024 24.77 25.01 24.77 24.78 24.29 11,672
Apr 10, 2024 24.99 24.99 24.74 24.77 24.28 11,905
Apr 9, 2024 25.10 25.16 25.02 25.05 24.55 3,862
Apr 8, 2024 25.15 25.17 25.02 25.02 24.53 4,052
Apr 5, 2024 25.05 25.20 25.00 25.20 24.70 5,617
Apr 4, 2024 25.02 25.09 24.98 25.05 24.55 7,839
Apr 3, 2024 25.06 25.12 25.01 25.01 24.51 5,524
Apr 2, 2024 25.09 25.17 25.09 25.13 24.63 2,942
Apr 1, 2024 25.08 25.26 25.08 25.11 24.61 4,310
Mar 28, 2024 25.25 25.30 25.02 25.20 24.70 4,518
Mar 27, 2024 25.12 25.25 25.12 25.19 24.69 3,565
Mar 26, 2024 25.30 25.38 25.15 25.35 24.85 4,753
Mar 25, 2024 25.65 25.65 25.24 25.47 24.97 2,704
Mar 22, 2024 25.53 25.65 25.21 25.65 25.14 4,613
Mar 21, 2024 25.86 25.86 25.52 25.60 25.09 5,133
Mar 20, 2024 25.25 25.87 25.25 25.87 25.36 7,548
Mar 19, 2024 25.16 25.54 25.16 25.24 24.74 5,621
Mar 18, 2024 25.20 25.41 25.15 25.34 24.84 5,899
Mar 15, 2024 24.75 25.47 24.75 25.42 24.92 5,007
Mar 14, 2024 25.23 25.23 25.02 25.03 24.53 2,761
Mar 13, 2024 25.29 25.49 25.29 25.40 24.90 3,733
Mar 12, 2024 25.17 25.17 25.17 25.17 24.67 779
Mar 11, 2024 25.32 25.49 25.25 25.25 24.75 2,951
Mar 8, 2024 25.25 25.35 25.25 25.35 24.85 1,867
Mar 7, 2024 25.15 25.38 25.15 25.36 24.86 4,713
Mar 6, 2024 25.11 25.25 25.00 25.15 24.65 5,234
Mar 5, 2024 25.25 25.25 25.17 25.24 24.74 2,959
Mar 4, 2024 24.96 25.28 24.96 25.28 24.78 1,050
Mar 1, 2024 24.84 25.38 24.84 25.08 24.58 9,710
Feb 29, 2024 25.00 25.75 25.00 25.75 25.24 41,746
Feb 28, 2024 25.00 25.11 25.00 25.11 24.61 938
Feb 27, 2024 25.04 25.10 24.98 25.07 24.57 4,981
Feb 26, 2024 25.11 25.14 24.77 24.93 24.43 5,240
Feb 23, 2024 25.10 25.10 25.10 25.10 24.60 930
Feb 22, 2024 25.13 25.14 24.81 25.05 24.55 3,059
Feb 21, 2024 24.85 24.85 24.85 24.85 24.36 241
Feb 20, 2024 24.92 25.00 24.92 25.00 24.50 3,631
Feb 16, 2024 24.99 25.00 24.80 24.89 24.40 3,620
Feb 15, 2024 25.08 25.14 24.94 25.00 24.50 4,815
Feb 14, 2024 25.10 25.10 25.01 25.06 24.56 1,365
Feb 13, 2024 25.00 25.10 24.90 25.05 24.55 4,038
Feb 12, 2024 24.82 25.05 24.82 25.03 24.54 2,179
Feb 9, 2024 24.98 25.05 24.87 25.04 24.54 5,532
Feb 8, 2024 24.84 24.95 24.58 24.95 24.45 4,591
Feb 7, 2024 24.72 24.74 24.59 24.74 24.25 2,619
Feb 6, 2024 24.39 24.75 24.31 24.75 24.26 8,083
Feb 5, 2024 24.78 24.78 24.36 24.51 24.02 16,433
Feb 2, 2024 24.95 24.96 22.26 24.37 23.89 111,813
Feb 1, 2024 24.95 25.02 24.85 25.02 24.52 3,282
Jan 31, 2024 24.95 24.95 24.69 24.75 24.26 16,224
Jan 30, 2024 24.95 24.95 24.80 24.92 24.43 3,311
Jan 29, 2024 24.88 24.91 24.78 24.90 24.40 8,174
Jan 26, 2024 24.73 24.84 24.72 24.79 24.30 7,021
Jan 25, 2024 24.60 24.73 24.60 24.73 24.24 10,682
Jan 24, 2024 24.60 24.70 24.35 24.65 24.16 6,639
Jan 23, 2024 24.50 24.60 24.45 24.60 24.11 7,215
Jan 22, 2024 24.19 24.54 24.16 24.52 24.03 28,701
Jan 19, 2024 24.48 24.54 24.10 24.15 23.67 55,290
Jan 18, 2024 24.47 24.52 24.40 24.47 23.98 6,909
Jan 17, 2024 24.44 24.51 24.42 24.48 23.99 21,037
Jan 16, 2024 24.41 24.43 24.34 24.42 23.93 18,056
Jan 12, 2024 24.41 24.44 24.31 24.40 23.92 8,125
Jan 11, 2024 0.49 Dividend
Jan 11, 2024 24.18 24.39 24.18 24.37 23.89 29,309
Jan 10, 2024 25.12 25.12 24.47 24.59 23.62 290,563
Jan 9, 2024 25.05 25.20 25.04 25.10 24.11 3,971
Jan 8, 2024 25.00 25.09 25.00 25.08 24.09 3,625
Jan 5, 2024 25.05 25.23 25.03 25.09 24.10 5,856
Jan 4, 2024 25.00 25.39 24.99 25.03 24.04 3,447
Jan 3, 2024 24.50 25.00 24.50 24.87 23.89 7,967
Jan 2, 2024 24.58 24.91 24.58 24.91 23.93 3,133
Dec 29, 2023 25.08 25.08 24.41 24.41 23.45 6,955
Dec 28, 2023 24.94 25.11 24.90 24.96 23.97 7,522
Dec 27, 2023 24.80 24.92 24.80 24.92 23.94 3,919
Dec 26, 2023 24.73 24.88 24.73 24.88 23.90 2,393
Dec 22, 2023 24.80 24.90 24.77 24.88 23.90 2,806
Dec 21, 2023 24.80 24.80 24.68 24.80 23.82 5,339
Dec 20, 2023 24.65 24.81 24.50 24.81 23.83 4,757
Dec 19, 2023 24.45 24.65 24.45 24.65 23.68 6,093
Dec 18, 2023 24.23 24.35 24.22 24.30 23.34 4,341
Dec 15, 2023 24.35 24.35 24.22 24.22 23.26 4,996
Dec 14, 2023 24.38 24.46 24.20 24.22 23.26 13,018
Dec 13, 2023 24.28 24.38 24.27 24.37 23.41 7,200
Dec 12, 2023 24.50 24.58 24.25 24.32 23.36 8,264
Dec 11, 2023 24.30 24.63 24.24 24.24 23.28 5,526
Dec 8, 2023 24.27 24.64 24.27 24.64 23.67 1,603
Dec 7, 2023 24.25 24.40 24.22 24.25 23.29 7,415
Dec 6, 2023 24.50 24.50 24.38 24.38 23.42 6,439
Dec 5, 2023 24.25 24.58 24.25 24.26 23.30 2,651
Dec 4, 2023 24.30 24.59 24.25 24.25 23.29 5,049
Dec 1, 2023 24.65 24.65 24.14 24.28 23.32 6,382
Nov 30, 2023 24.47 24.75 24.11 24.75 23.77 12,976
Nov 29, 2023 24.38 24.47 24.11 24.47 23.50 7,935
Nov 28, 2023 24.19 24.19 24.19 24.19 23.23 483
Nov 27, 2023 24.20 24.23 23.98 24.06 23.11 2,248
Nov 24, 2023 24.10 24.10 24.08 24.08 23.12 587
Nov 22, 2023 23.98 24.02 23.82 23.92 22.97 3,551
Nov 21, 2023 23.99 23.99 23.89 23.89 22.95 972
Nov 20, 2023 24.67 24.67 23.99 23.99 23.04 9,741
Nov 17, 2023 24.54 24.60 24.54 24.60 23.63 1,453
Nov 16, 2023 24.60 24.60 24.01 24.49 23.52 3,345
Nov 15, 2023 24.33 24.41 24.32 24.41 23.45 2,304
Nov 14, 2023 24.47 24.53 24.31 24.47 23.50 2,630
Nov 13, 2023 24.37 24.60 24.22 24.48 23.51 3,244
Nov 10, 2023 24.66 24.66 23.85 24.15 23.20 3,598
Nov 9, 2023 23.94 23.98 23.78 23.82 22.88 4,521
Nov 8, 2023 24.00 24.64 23.83 24.18 23.23 4,977
Nov 7, 2023 24.50 24.69 23.84 24.37 23.41 2,021
Nov 6, 2023 24.45 24.91 24.20 24.20 23.24 12,899
Nov 3, 2023 24.25 24.83 24.03 24.71 23.73 16,065
Nov 2, 2023 24.03 24.35 23.67 24.14 23.19 13,803
Nov 1, 2023 24.30 24.40 23.85 23.85 22.91 11,713
Oct 31, 2023 24.15 24.39 23.67 24.39 23.43 5,151
Oct 30, 2023 23.84 23.84 23.66 23.82 22.88 7,410
Oct 27, 2023 23.61 23.70 23.59 23.59 22.66 1,028
Oct 26, 2023 23.69 23.69 23.40 23.50 22.57 734
Oct 25, 2023 23.58 23.58 23.40 23.45 22.53 1,477
Oct 24, 2023 23.26 23.98 23.26 23.98 23.03 2,299
Oct 23, 2023 23.45 23.99 23.26 23.26 22.34 5,877
Oct 20, 2023 23.92 23.92 23.80 23.85 22.90 727
Oct 19, 2023 23.89 24.14 23.50 23.50 22.57 14,334
Oct 18, 2023 24.27 24.35 23.90 24.20 23.24 8,662
Oct 17, 2023 24.44 24.45 24.28 24.28 23.32 3,146
Oct 16, 2023 24.50 24.51 24.48 24.48 23.51 2,196
Oct 13, 2023 24.58 24.59 24.11 24.36 23.40 5,289
Oct 12, 2023 0.49 Dividend
Oct 12, 2023 24.05 24.60 24.05 24.11 23.16 1,501
Oct 11, 2023 24.46 24.98 24.43 24.59 23.15 5,463
Oct 10, 2023 24.99 24.99 24.42 24.69 23.24 4,340
Oct 9, 2023 24.79 24.90 24.24 24.50 23.06 6,734
Oct 6, 2023 24.15 24.50 24.15 24.24 22.82 2,963
Oct 5, 2023 24.58 24.85 24.03 24.15 22.73 5,592
Oct 4, 2023 24.04 24.65 23.86 24.01 22.60 7,383
Oct 3, 2023 24.40 24.48 24.01 24.01 22.60 8,122
Oct 2, 2023 24.27 24.49 24.07 24.40 22.97 9,101
Sep 29, 2023 24.24 24.46 24.01 24.01 22.60 14,241
Sep 28, 2023 23.90 24.00 23.46 24.00 22.59 6,640
Sep 27, 2023 23.89 24.17 23.46 23.75 22.36 14,919
Sep 26, 2023 23.77 23.77 23.45 23.60 22.21 7,766
Sep 25, 2023 23.78 24.19 23.54 23.77 22.37 16,213
Sep 22, 2023 23.80 24.10 23.79 23.96 22.55 4,363
Sep 21, 2023 24.01 24.30 23.95 23.95 22.54 4,169
Sep 20, 2023 24.29 24.66 24.25 24.41 22.98 1,598
Sep 19, 2023 24.30 24.49 24.11 24.35 22.92 3,209
Sep 18, 2023 24.35 24.35 24.35 24.35 22.92 165
Sep 15, 2023 24.01 24.35 24.01 24.29 22.86 642
Sep 14, 2023 24.24 24.24 24.01 24.01 22.60 2,148
Sep 13, 2023 24.20 24.20 24.20 24.20 22.78 961
Sep 12, 2023 24.71 24.71 23.96 24.20 22.78 2,244
Sep 11, 2023 24.29 24.58 24.22 24.25 22.83 8,480
Sep 8, 2023 24.30 24.34 24.30 24.30 22.87 2,601
Sep 7, 2023 24.40 24.56 23.89 24.30 22.87 12,971
Sep 6, 2023 24.58 25.45 24.41 24.65 23.20 6,183
Sep 5, 2023 24.86 24.86 24.86 24.86 23.40 -
Sep 1, 2023 24.55 24.86 24.55 24.86 23.40 1,602
Aug 31, 2023 24.54 25.02 24.54 24.80 23.34 6,421
Aug 30, 2023 24.73 24.90 24.66 24.81 23.36 2,005
Aug 29, 2023 24.50 24.60 24.50 24.60 23.16 1,253
Aug 28, 2023 24.60 24.60 24.40 24.40 22.97 2,176
Aug 25, 2023 24.48 24.75 24.37 24.60 23.15 3,237
Aug 24, 2023 24.47 24.61 24.20 24.20 22.78 6,604
Aug 23, 2023 24.88 24.88 24.88 24.88 23.42 334
Aug 22, 2023 24.68 24.93 23.75 24.93 23.47 10,544
Aug 21, 2023 25.09 25.09 24.67 24.93 23.47 1,064
Aug 18, 2023 24.69 24.98 24.66 24.98 23.51 1,513
Aug 17, 2023 24.73 25.00 24.66 25.00 23.53 2,497
Aug 16, 2023 24.81 25.00 24.66 24.83 23.37 2,535
Aug 15, 2023 24.81 25.00 24.62 24.93 23.46 2,698
Aug 14, 2023 25.14 25.14 24.61 24.90 23.44 3,191
Aug 11, 2023 24.96 25.27 24.96 25.09 23.62 2,346
Aug 10, 2023 24.72 24.95 24.72 24.95 23.49 1,075
Aug 9, 2023 24.81 24.97 24.81 24.97 23.50 2,344
Aug 8, 2023 24.76 24.90 24.64 24.77 23.32 1,020
Aug 7, 2023 24.70 24.95 24.70 24.95 23.48 1,398
Aug 4, 2023 24.71 24.74 24.71 24.73 23.28 1,846
Aug 3, 2023 24.60 24.89 24.38 24.69 23.24 7,178
Aug 2, 2023 24.78 24.78 24.45 24.65 23.20 1,705
Aug 1, 2023 24.95 25.07 24.69 24.86 23.40 2,651
Jul 31, 2023 24.99 25.14 24.50 24.50 23.06 2,293
Jul 28, 2023 25.14 25.14 24.60 24.62 23.17 1,073
Jul 27, 2023 25.25 25.25 24.94 25.00 23.53 2,548
Jul 26, 2023 24.51 25.00 24.51 24.94 23.48 3,429
Jul 25, 2023 24.53 24.62 24.50 24.50 23.06 2,391
Jul 24, 2023 24.41 24.94 24.41 24.60 23.16 3,242
Jul 21, 2023 24.57 24.60 24.01 24.59 23.15 3,638
Jul 20, 2023 24.54 24.60 24.31 24.60 23.16 6,282
Jul 19, 2023 23.85 24.58 23.85 24.41 22.97 3,562
Jul 18, 2023 24.40 24.60 24.24 24.60 23.16 6,583
Jul 17, 2023 24.79 24.80 23.71 24.49 23.05 9,554
Jul 14, 2023 24.90 24.90 24.68 24.70 23.25 2,460
Jul 13, 2023 0.49 Dividend
Jul 13, 2023 25.19 25.20 24.79 24.90 23.44 6,680
Jul 12, 2023 25.27 25.38 25.20 25.38 23.43 1,724
Jul 11, 2023 25.20 25.20 25.02 25.15 23.21 3,052
Jul 10, 2023 25.27 25.27 25.10 25.20 23.26 2,002
Jul 7, 2023 25.31 25.36 25.16 25.24 23.30 4,520
Jul 6, 2023 25.39 25.50 25.17 25.21 23.27 3,332
Jul 5, 2023 25.83 25.85 25.23 25.46 23.50 17,538
Jul 3, 2023 25.71 26.27 25.51 25.88 23.89 24,708
Jun 30, 2023 24.56 26.50 24.56 26.26 24.24 40,553
Jun 29, 2023 24.70 24.81 24.50 24.76 22.85 2,781
Jun 28, 2023 24.71 24.71 24.71 24.71 22.81 663
Jun 27, 2023 24.58 24.75 24.43 24.71 22.80 6,329
Jun 26, 2023 24.30 24.70 24.23 24.54 22.65 3,040
Jun 23, 2023 24.45 24.70 24.44 24.44 22.56 1,582
Jun 22, 2023 24.75 24.75 24.14 24.45 22.57 5,005
Jun 21, 2023 24.65 24.81 24.61 24.68 22.78 4,967
Jun 20, 2023 24.50 24.74 24.32 24.60 22.71 5,473
Jun 16, 2023 24.25 24.74 24.00 24.74 22.84 7,160
Jun 15, 2023 24.53 24.75 24.53 24.59 22.70 2,186
Jun 14, 2023 24.56 24.56 24.27 24.27 22.41 912
Jun 13, 2023 24.60 24.81 24.14 24.42 22.55 3,948
Jun 12, 2023 24.81 24.81 24.38 24.70 22.80 2,627
Jun 9, 2023 24.61 24.81 24.61 24.81 22.90 1,298
Jun 8, 2023 24.45 24.77 24.45 24.77 22.86 947
Jun 7, 2023 24.40 24.40 24.40 24.40 22.52 352
Jun 6, 2023 24.63 24.80 24.33 24.70 22.80 3,179
Jun 5, 2023 24.75 24.81 23.93 23.93 22.09 3,421
Jun 2, 2023 24.41 24.81 24.41 24.75 22.85 2,315
Jun 1, 2023 24.51 24.51 24.05 24.30 22.43 2,474
May 31, 2023 24.40 24.76 23.91 24.76 22.85 14,179
May 30, 2023 24.33 24.33 23.65 23.87 22.03 2,937
May 26, 2023 23.53 24.05 23.53 24.01 22.16 636
May 25, 2023 24.17 24.42 23.70 23.70 21.88 8,654
May 24, 2023 24.25 24.25 24.14 24.18 22.32 2,186
May 23, 2023 24.41 24.41 24.22 24.22 22.36 2,631
May 22, 2023 24.83 24.83 24.02 24.03 22.18 8,893
May 19, 2023 23.25 24.37 22.12 24.02 22.17 7,269
May 18, 2023 23.91 24.72 23.91 24.41 22.53 5,645

Related Tickers

SPLP-PA Steel Partners Holdings L.P.
24.06
+0.04%
 
SPLP Steel Partners Holdings L.P.
39.40
+1.66%
 
FATH Fathom Digital Manufacturing Corporation
5.27
+2.33%
 
BBU Brookfield Business Partners L.P.
19.72
-0.45%
 
MATW Matthews International Corporation
29.22
-1.62%
 
TRC Tejon Ranch Co.
17.98
+0.78%
 
FIP FTAI Infrastructure Inc.
8.14
-1.21%
 
MDU MDU Resources Group, Inc.
25.48
+1.51%
 
VMI Valmont Industries, Inc.
257.88
-0.73%
 
GFF Griffon Corporation
67.28
-1.10%