Compass Diversified Holdings (CODI)

CODI
🏛️ États-Unis →
6.59
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 22.52 22.70 22.31 22.45 0.2M
2023-12-28 22.77 22.94 22.55 22.65 0.3M
2023-12-27 22.73 22.88 22.60 22.86 0.1M
2023-12-26 22.30 22.72 22.15 22.68 0.1M
2023-12-22 22.00 22.38 21.95 22.30 0.2M
2023-12-21 21.43 22.05 21.27 22.00 0.2M
2023-12-20 21.56 22.18 21.46 21.60 0.2M
2023-12-19 21.43 21.87 21.43 21.62 0.2M
2023-12-18 21.40 21.75 21.29 21.38 0.2M
2023-12-15 21.85 21.85 21.35 21.49 0.4M
2023-12-14 21.47 21.83 21.42 21.75 0.2M
2023-12-13 20.82 21.26 20.40 21.25 0.2M
2023-12-12 21.06 21.06 20.77 20.89 0.1M
2023-12-11 20.68 21.20 20.68 21.18 0.2M
2023-12-08 20.70 20.97 20.70 20.77 0.1M
2023-12-07 20.50 20.80 20.47 20.71 0.1M
2023-12-06 20.71 20.92 20.51 20.53 0.1M
2023-12-05 20.66 20.69 20.46 20.54 0.1M
2023-12-04 20.52 20.88 20.52 20.68 0.1M
2023-12-01 20.17 20.70 20.10 20.68 0.2M
2023-11-30 20.28 20.32 20.06 20.17 0.2M
2023-11-29 20.23 20.41 20.14 20.29 0.1M
2023-11-28 20.15 20.37 20.01 20.04 0.1M
2023-11-27 20.22 20.41 20.07 20.26 0.1M
2023-11-24 20.07 20.44 20.07 20.38 0.1M
2023-11-22 20.27 20.49 20.06 20.11 0.1M
2023-11-21 20.36 20.37 20.08 20.17 0.1M
2023-11-20 20.28 20.39 20.00 20.38 0.1M
2023-11-17 20.20 20.32 20.00 20.24 0.2M
2023-11-16 19.88 20.12 19.80 20.11 0.1M
2023-11-15 19.59 20.07 19.57 20.02 0.2M
2023-11-14 18.90 19.64 18.84 19.64 0.3M
2023-11-13 18.41 18.50 18.19 18.41 0.2M
2023-11-10 18.46 18.77 18.30 18.55 0.1M
2023-11-09 18.61 18.89 18.41 18.45 0.1M
2023-11-08 18.63 18.70 18.45 18.59 0.1M
2023-11-07 18.61 18.75 18.49 18.63 0.1M
2023-11-06 18.68 18.93 18.47 18.56 0.1M
2023-11-03 18.10 18.95 17.75 18.74 0.2M
2023-11-02 17.57 17.90 17.36 17.84 0.1M
2023-11-01 17.10 17.30 17.00 17.26 0.1M
2023-10-31 16.92 17.27 16.88 17.18 0.2M
2023-10-30 17.24 17.40 16.89 17.06 0.2M
2023-10-27 17.76 17.80 17.01 17.13 0.2M
2023-10-26 17.79 17.95 17.61 17.79 0.2M
2023-10-25 17.54 17.88 17.54 17.75 0.1M
2023-10-24 17.88 17.89 17.55 17.65 0.1M
2023-10-23 17.78 17.91 17.57 17.73 0.2M
2023-10-20 17.67 18.00 17.65 17.91 0.2M
2023-10-19 18.01 18.02 17.58 17.69 0.2M
2023-10-18 18.31 18.34 17.99 18.04 0.1M
2023-10-17 18.38 18.83 18.38 18.70 0.2M
2023-10-16 18.37 18.51 18.16 18.45 0.1M
2023-10-13 18.60 18.66 18.18 18.27 0.1M
2023-10-12 18.62 18.64 18.25 18.57 0.2M
2023-10-11 18.76 18.85 18.52 18.65 0.1M
2023-10-10 18.48 18.75 18.35 18.64 0.2M
2023-10-09 18.24 18.51 18.13 18.37 0.2M
2023-10-06 18.11 18.58 18.11 18.35 0.2M
2023-10-05 18.38 18.43 18.12 18.26 0.3M
2023-10-04 18.00 18.40 18.00 18.32 0.1M
2023-10-03 18.32 18.40 18.01 18.13 0.1M
2023-10-02 18.75 18.85 18.50 18.51 0.1M
2023-09-29 19.02 19.02 18.62 18.77 0.2M
2023-09-28 18.69 18.96 18.69 18.95 0.1M
2023-09-27 18.98 19.00 18.49 18.68 0.2M
2023-09-26 18.51 19.16 18.39 18.82 0.3M
2023-09-25 18.62 18.77 18.40 18.59 0.2M
2023-09-22 18.86 18.93 18.57 18.69 0.2M
2023-09-21 19.20 19.27 18.76 18.78 0.2M
2023-09-20 19.66 19.80 19.27 19.29 0.1M
2023-09-19 19.53 19.72 19.48 19.61 0.2M
2023-09-18 19.66 19.89 19.49 19.51 0.1M
2023-09-15 20.06 20.25 19.70 19.75 0.3M
2023-09-14 19.85 20.29 19.79 20.19 0.1M
2023-09-13 19.90 20.05 19.72 19.79 0.2M
2023-09-12 20.07 20.19 19.95 20.00 0.1M
2023-09-11 20.43 20.50 19.99 20.06 0.1M
2023-09-08 19.78 20.12 19.76 20.05 0.1M
2023-09-07 19.97 20.06 19.80 19.80 0.1M
2023-09-06 20.21 20.48 19.90 20.03 0.2M
2023-09-05 20.94 20.94 20.30 20.36 0.2M
2023-09-01 20.97 21.36 20.92 21.08 0.2M
2023-08-31 20.88 21.11 20.65 20.65 0.2M
2023-08-30 20.69 21.04 20.69 20.90 0.1M
2023-08-29 20.68 20.98 20.68 20.81 0.1M
2023-08-28 20.69 21.00 20.69 20.77 0.1M
2023-08-25 20.66 20.92 20.60 20.74 0.1M
2023-08-24 20.66 21.06 20.56 20.59 0.1M
2023-08-23 20.61 20.92 20.59 20.76 0.1M
2023-08-22 20.59 20.99 20.55 20.61 0.1M
2023-08-21 21.07 21.27 20.86 20.91 0.1M
2023-08-18 20.70 21.34 20.70 21.11 0.1M
2023-08-17 21.18 21.27 20.87 20.89 0.1M
2023-08-16 21.33 21.49 21.18 21.18 0.1M
2023-08-15 21.45 21.61 21.34 21.35 0.1M
2023-08-14 21.70 21.78 21.38 21.60 0.1M
2023-08-11 21.72 22.04 21.65 22.04 0.1M
2023-08-10 22.25 22.41 21.74 21.79 0.1M
2023-08-09 21.82 22.23 21.82 22.18 0.1M
2023-08-08 22.22 22.22 21.63 21.91 0.1M
2023-08-07 22.21 22.24 21.88 22.12 0.1M
2023-08-04 22.36 22.57 22.17 22.18 0.1M
2023-08-03 22.23 22.75 21.70 22.37 0.2M
2023-08-02 22.15 22.26 21.98 22.12 0.1M
2023-08-01 22.39 22.69 22.38 22.39 0.1M
2023-07-31 22.22 22.53 22.15 22.53 0.1M
2023-07-28 22.40 22.54 22.13 22.22 0.1M
2023-07-27 22.50 22.51 22.19 22.30 0.1M
2023-07-26 22.29 22.50 22.29 22.43 0.1M
2023-07-25 22.12 22.35 22.12 22.24 0.1M
2023-07-24 22.24 22.48 22.06 22.12 0.1M
2023-07-21 22.63 22.63 22.20 22.28 0.1M
2023-07-20 22.08 22.54 22.03 22.47 0.1M
2023-07-19 22.46 22.54 22.05 22.16 0.1M
2023-07-18 22.75 22.91 22.42 22.57 0.1M
2023-07-17 22.00 22.78 22.00 22.75 0.2M
2023-07-14 22.07 22.15 21.84 22.13 0.1M
2023-07-13 21.94 22.15 21.94 22.10 0.1M
2023-07-12 22.14 22.35 22.01 22.05 0.1M
2023-07-11 21.88 22.00 21.76 21.95 0.1M
2023-07-10 21.39 21.76 21.32 21.71 0.1M
2023-07-07 21.45 21.85 21.45 21.47 0.1M
2023-07-06 21.37 21.54 21.09 21.49 0.2M
2023-07-05 21.36 21.81 21.31 21.65 0.1M
2023-07-03 21.55 21.68 21.35 21.55 0.1M
2023-06-30 21.96 22.26 21.61 21.69 0.2M
2023-06-29 21.59 21.86 21.54 21.80 0.1M
2023-06-28 21.12 21.51 21.12 21.51 0.1M
2023-06-27 21.03 21.25 20.91 21.12 0.2M
2023-06-26 20.65 21.17 20.65 21.02 0.2M
2023-06-23 20.77 20.86 20.37 20.65 0.5M
2023-06-22 21.14 21.14 20.93 21.01 0.2M
2023-06-21 21.35 21.40 21.08 21.14 0.1M
2023-06-20 21.31 21.38 20.99 21.37 0.1M
2023-06-16 21.84 21.92 21.32 21.44 0.3M
2023-06-15 21.34 21.59 21.26 21.59 0.1M
2023-06-14 21.38 21.69 21.32 21.40 0.1M
2023-06-13 21.24 21.65 21.24 21.39 0.1M
2023-06-12 20.86 21.19 20.81 21.09 0.1M
2023-06-09 21.25 21.30 20.77 20.88 0.1M
2023-06-08 21.53 21.69 21.29 21.36 0.2M
2023-06-07 21.03 21.74 21.03 21.64 0.2M
2023-06-06 20.32 21.07 20.30 20.93 0.2M
2023-06-05 20.28 20.55 20.17 20.30 0.1M
2023-06-02 19.94 20.45 19.68 20.40 0.2M
2023-06-01 19.67 19.86 19.44 19.60 0.1M
2023-05-31 19.80 19.94 19.36 19.62 0.3M
2023-05-30 19.92 20.01 19.73 19.82 0.1M
2023-05-26 19.75 20.10 19.71 19.92 0.1M
2023-05-25 19.97 19.99 19.54 19.79 0.2M
2023-05-24 20.08 20.11 19.62 20.04 0.3M
2023-05-23 20.07 20.52 19.92 20.25 0.1M
2023-05-22 20.05 20.19 19.93 20.12 0.1M
2023-05-19 20.40 20.40 19.94 20.00 0.1M
2023-05-18 20.01 20.35 19.98 20.26 0.1M
2023-05-17 19.81 20.23 19.62 20.15 0.1M
2023-05-16 19.71 19.81 19.52 19.64 0.1M
2023-05-15 20.17 20.17 19.61 19.62 0.2M
2023-05-12 19.92 20.38 19.90 20.17 0.3M
2023-05-11 18.97 19.68 18.97 19.68 0.2M
2023-05-10 19.00 19.15 18.73 19.01 0.4M
2023-05-09 18.76 18.96 18.70 18.77 0.1M
2023-05-08 19.00 19.08 18.70 18.87 0.1M
2023-05-05 18.99 19.18 18.68 19.00 0.2M
2023-05-04 19.74 19.74 18.41 18.80 0.2M
2023-05-03 18.42 18.68 18.14 18.15 0.1M
2023-05-02 18.69 18.69 18.05 18.27 0.1M
2023-05-01 18.99 19.18 18.63 18.76 0.1M
2023-04-28 18.81 19.27 18.81 19.06 0.2M
2023-04-27 18.41 18.92 18.41 18.86 0.1M
2023-04-26 18.50 18.79 18.25 18.38 0.2M
2023-04-25 18.72 18.96 18.59 18.67 0.1M
2023-04-24 18.84 19.05 18.76 18.87 0.1M
2023-04-21 18.84 18.99 18.75 18.86 0.1M
2023-04-20 18.87 19.24 18.74 18.84 0.1M
2023-04-19 18.92 19.15 18.80 19.03 0.1M
2023-04-18 19.70 19.75 19.22 19.39 0.2M
2023-04-17 19.35 19.60 19.27 19.52 0.2M
2023-04-14 19.27 19.49 19.07 19.35 0.2M
2023-04-13 18.95 19.33 18.84 19.22 0.2M
2023-04-12 19.12 19.12 18.73 18.84 0.1M
2023-04-11 18.96 19.10 18.77 18.90 0.1M
2023-04-10 18.60 19.02 18.60 18.89 0.3M
2023-04-06 18.67 18.86 18.52 18.67 0.1M
2023-04-05 18.60 18.70 18.46 18.60 0.1M
2023-04-04 19.08 19.10 18.44 18.69 0.2M
2023-04-03 19.02 19.14 18.55 18.92 0.2M
2023-03-31 18.77 19.11 18.77 19.08 0.2M
2023-03-30 19.06 19.09 18.56 18.67 0.2M
2023-03-29 19.21 19.21 18.54 18.92 0.2M
2023-03-28 18.72 19.01 18.46 19.00 0.3M
2023-03-27 18.97 19.01 18.67 18.77 0.2M
2023-03-24 18.10 18.67 18.10 18.65 0.2M
2023-03-23 18.45 18.84 18.14 18.20 0.2M
2023-03-22 18.50 18.80 18.35 18.35 0.2M
2023-03-21 18.47 19.01 18.46 18.53 0.3M
2023-03-20 18.18 18.41 17.90 18.03 0.3M
2023-03-17 18.48 18.50 17.90 18.03 0.7M
2023-03-16 17.88 19.00 17.81 18.63 0.2M
2023-03-15 17.98 18.24 17.83 18.14 0.2M
2023-03-14 18.59 18.83 18.22 18.55 0.4M
2023-03-13 17.83 18.50 17.65 18.15 0.2M
2023-03-10 19.15 19.18 18.30 18.36 0.4M
2023-03-09 19.84 20.02 19.20 19.33 0.2M
2023-03-08 19.79 20.04 19.63 19.93 0.2M
2023-03-07 20.00 20.07 19.66 19.77 0.2M
2023-03-06 20.80 20.80 19.83 20.04 0.2M
2023-03-03 20.63 20.80 20.41 20.80 0.2M
2023-03-02 20.69 20.82 19.00 20.63 0.5M
2023-03-01 21.86 21.86 21.31 21.51 0.1M
2023-02-28 21.38 21.87 21.34 21.77 0.4M
2023-02-27 21.55 21.75 21.19 21.25 0.2M
2023-02-24 21.40 21.56 21.21 21.50 0.2M
2023-02-23 21.74 21.85 21.50 21.75 0.1M
2023-02-22 21.56 21.81 21.35 21.55 0.2M
2023-02-21 21.85 21.85 21.45 21.56 0.2M
2023-02-17 22.00 22.06 21.71 21.96 0.1M
2023-02-16 21.65 22.23 21.56 21.85 0.1M
2023-02-15 21.64 22.09 21.57 22.02 0.1M
2023-02-14 22.12 22.19 21.69 21.84 0.1M
2023-02-13 21.84 22.36 21.82 22.27 0.1M
2023-02-10 21.51 22.03 21.47 21.88 0.1M
2023-02-09 22.26 22.50 21.46 21.60 0.1M
2023-02-08 22.17 22.33 22.04 22.09 0.1M
2023-02-07 22.17 22.64 22.05 22.46 0.1M
2023-02-06 22.27 22.43 22.05 22.36 0.1M
2023-02-03 22.80 22.82 22.27 22.45 0.2M
2023-02-02 22.49 22.80 22.26 22.59 0.2M
2023-02-01 22.22 22.75 22.10 22.40 0.2M
2023-01-31 21.80 22.34 21.72 22.32 0.2M
2023-01-30 21.30 22.02 21.25 21.71 0.3M
2023-01-27 21.28 21.85 21.28 21.46 0.2M
2023-01-26 21.58 21.74 21.24 21.45 0.2M
2023-01-25 20.96 21.56 20.87 21.54 0.2M
2023-01-24 21.50 21.97 21.24 21.26 0.1M
2023-01-23 20.85 21.78 20.75 21.47 0.3M
2023-01-20 20.62 20.90 20.08 20.79 0.3M
2023-01-19 21.28 21.28 20.41 20.60 0.3M
2023-01-18 21.00 21.17 20.31 20.42 0.2M
2023-01-17 20.99 21.49 20.93 21.38 0.3M
2023-01-13 20.92 21.17 20.83 21.05 0.2M
2023-01-12 20.80 21.26 20.61 21.26 0.2M
2023-01-11 20.58 20.79 20.38 20.55 0.2M
2023-01-10 19.80 20.56 19.80 20.52 0.3M
2023-01-09 19.42 20.30 19.38 19.87 0.3M
2023-01-06 19.11 19.56 18.88 19.31 0.3M
2023-01-05 18.87 18.93 18.10 18.66 0.2M
2023-01-04 19.29 19.40 18.85 18.96 0.3M
2023-01-03 18.45 19.48 18.45 19.22 0.3M