Compass Diversified Holdings Pref Series C (CODI_pc)

CODI_pc
🏛️ États-Unis →
18.40
Dernière Mise à Jour: 2025-09-30
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
2021-12-31 26.85 26.92 26.85 26.92 0.0M
2021-12-30 26.78 26.84 26.72 26.84 0.0M
2021-12-29 26.62 26.79 26.62 26.74 0.0M
2021-12-28 26.65 26.78 26.61 26.70 0.0M
2021-12-27 26.67 26.70 26.63 26.70 0.0M
2021-12-23 26.60 26.74 26.59 26.74 0.0M
2021-12-22 26.65 26.65 26.56 26.58 0.0M
2021-12-21 26.58 26.66 26.50 26.51 0.0M
2021-12-20 26.70 26.70 26.55 26.63 0.0M
2021-12-17 26.64 26.67 26.64 26.67 0.0M
2021-12-16 26.70 26.70 26.42 26.67 0.0M
2021-12-15 26.43 26.51 26.31 26.40 0.0M
2021-12-14 26.51 26.54 26.37 26.42 0.0M
2021-12-13 26.46 26.55 26.38 26.45 0.0M
2021-12-10 26.52 26.52 26.36 26.46 0.0M
2021-12-09 26.62 26.66 26.38 26.46 0.0M
2021-12-08 26.41 26.71 26.41 26.60 0.0M
2021-12-07 26.77 26.81 26.45 26.45 0.0M
2021-12-06 26.80 26.82 26.36 26.60 0.0M
2021-12-03 26.85 26.85 26.40 26.40 0.0M
2021-12-02 26.93 26.98 26.60 26.62 0.0M
2021-12-01 26.92 26.98 26.62 26.62 0.0M
2021-11-30 26.62 26.94 26.62 26.80 0.0M
2021-11-29 26.54 26.74 26.35 26.51 0.0M
2021-11-26 26.40 26.66 26.40 26.48 0.0M
2021-11-24 26.33 26.70 26.28 26.63 0.0M
2021-11-23 26.50 26.50 26.28 26.35 0.0M
2021-11-22 26.47 26.66 26.32 26.45 0.0M
2021-11-19 26.70 26.70 26.29 26.40 0.0M
2021-11-18 26.49 26.60 26.49 26.54 0.0M
2021-11-17 26.87 26.87 26.52 26.61 0.0M
2021-11-16 26.35 26.94 26.35 26.93 0.0M
2021-11-15 26.70 26.70 26.40 26.55 0.0M
2021-11-12 26.80 26.85 26.70 26.72 0.0M
2021-11-11 26.71 26.91 26.71 26.91 0.0M
2021-11-10 26.72 26.87 26.70 26.84 0.0M
2021-11-09 26.75 26.95 26.71 26.95 0.0M
2021-11-08 26.70 26.79 26.70 26.78 0.0M
2021-11-05 26.69 26.70 26.63 26.70 0.0M
2021-11-04 26.70 26.86 26.70 26.84 0.0M
2021-11-03 26.59 26.70 26.55 26.70 0.0M
2021-11-02 26.75 26.75 26.50 26.75 0.0M
2021-11-01 26.54 26.75 26.50 26.75 0.0M
2021-10-29 26.50 26.72 26.45 26.72 0.0M
2021-10-28 26.80 26.80 26.26 26.32 0.0M
2021-10-27 26.22 26.49 26.22 26.49 0.0M
2021-10-26 26.27 26.28 26.10 26.28 0.0M
2021-10-25 26.36 26.43 26.21 26.23 0.0M
2021-10-22 26.63 26.63 26.25 26.32 0.0M
2021-10-21 26.55 26.70 26.32 26.48 0.0M
2021-10-20 26.40 26.43 26.37 26.43 0.0M
2021-10-19 26.34 26.34 26.13 26.31 0.0M
2021-10-18 26.35 26.35 26.04 26.34 0.0M
2021-10-15 26.43 26.49 26.35 26.40 0.0M
2021-10-14 26.58 26.58 26.35 26.44 0.0M
2021-10-13 26.74 26.93 26.62 26.75 0.0M
2021-10-12 26.50 26.73 26.32 26.69 0.0M
2021-10-11 26.29 26.54 26.11 26.41 0.0M
2021-10-08 26.05 26.36 26.05 26.29 0.0M
2021-10-07 26.30 26.55 26.01 26.31 0.0M
2021-10-06 26.42 26.42 25.83 26.05 0.0M
2021-10-05 26.40 26.48 26.25 26.31 0.0M
2021-10-04 26.59 26.75 26.25 26.59 0.0M
2021-10-01 26.80 26.80 26.57 26.76 0.0M
2021-09-30 26.89 26.89 26.67 26.80 0.0M
2021-09-29 26.62 26.97 26.53 26.88 0.0M
2021-09-28 26.08 26.64 25.78 26.64 0.0M
2021-09-27 26.64 26.64 26.12 26.22 0.0M
2021-09-24 26.54 26.70 26.25 26.70 0.0M
2021-09-23 26.60 26.71 26.60 26.70 0.0M
2021-09-22 26.62 26.71 26.39 26.71 0.0M
2021-09-21 26.62 26.62 26.26 26.62 0.0M
2021-09-20 26.49 26.50 26.10 26.50 0.0M
2021-09-17 26.49 26.62 26.46 26.60 0.0M
2021-09-16 26.30 26.50 26.11 26.50 0.0M
2021-09-15 26.15 26.41 26.01 26.40 0.0M
2021-09-14 26.25 26.45 26.25 26.36 0.0M
2021-09-13 25.91 26.25 25.91 26.25 0.0M
2021-09-10 26.09 26.09 25.96 26.00 0.0M
2021-09-09 26.08 26.25 26.08 26.14 0.0M
2021-09-08 25.79 26.08 25.79 26.00 0.0M
2021-09-07 25.86 25.96 25.77 25.90 0.0M
2021-09-03 25.95 26.00 25.90 25.96 0.0M
2021-09-02 25.81 25.95 25.78 25.92 0.0M
2021-09-01 25.70 25.82 25.70 25.75 0.0M
2021-08-31 25.72 25.80 25.71 25.72 0.0M
2021-08-30 25.63 25.74 25.63 25.71 0.0M
2021-08-27 25.91 25.91 25.62 25.70 0.0M
2021-08-26 25.69 25.69 25.62 25.63 0.0M
2021-08-25 25.75 25.76 25.60 25.60 0.0M
2021-08-24 25.76 25.76 25.72 25.76 0.0M
2021-08-23 25.74 25.77 25.67 25.70 0.0M
2021-08-20 25.78 25.78 25.69 25.74 0.0M
2021-08-19 25.61 25.70 25.61 25.69 0.0M
2021-08-18 25.65 25.65 25.54 25.60 0.0M
2021-08-17 25.63 25.73 25.55 25.60 0.0M
2021-08-16 25.98 25.98 25.56 25.73 0.0M
2021-08-13 25.80 25.98 25.80 25.97 0.0M
2021-08-12 25.74 25.91 25.72 25.76 0.0M
2021-08-11 25.72 25.74 25.61 25.74 0.0M
2021-08-10 25.70 25.75 25.52 25.75 0.0M
2021-08-09 25.44 25.65 25.43 25.62 0.1M
2021-08-06 26.20 26.25 26.09 26.09 0.0M
2021-08-05 26.10 26.28 26.10 26.24 0.0M
2021-08-04 26.09 26.10 26.05 26.10 0.0M
2021-08-03 26.05 26.06 26.00 26.05 0.0M
2021-08-02 26.10 26.10 26.00 26.00 0.0M
2021-07-30 26.08 26.10 26.05 26.10 0.0M
2021-07-29 26.00 26.09 25.98 26.02 0.0M
2021-07-28 26.10 26.10 25.97 25.99 0.0M
2021-07-27 26.28 26.28 26.05 26.10 0.0M
2021-07-26 26.12 26.13 26.02 26.12 0.0M
2021-07-23 26.00 26.03 26.00 26.03 0.0M
2021-07-22 25.85 26.00 25.85 25.99 0.0M
2021-07-21 25.97 25.97 25.87 25.95 0.0M
2021-07-20 25.57 25.97 25.57 25.97 0.0M
2021-07-19 25.75 25.81 25.58 25.62 0.0M
2021-07-16 25.86 25.95 25.83 25.92 0.0M
2021-07-15 25.82 26.00 25.82 26.00 0.0M
2021-07-14 25.89 26.02 25.71 25.98 0.0M
2021-07-13 26.60 26.69 26.08 26.33 0.0M
2021-07-12 26.71 26.71 26.51 26.60 0.0M
2021-07-09 26.31 26.57 26.31 26.50 0.0M
2021-07-08 26.70 26.70 26.39 26.50 0.0M
2021-07-07 26.40 26.66 26.16 26.60 0.0M
2021-07-06 26.50 26.55 26.41 26.41 0.0M
2021-07-02 26.20 26.43 26.20 26.41 0.0M
2021-07-01 26.22 26.25 26.15 26.15 0.0M
2021-06-30 25.93 26.22 25.81 26.22 0.0M
2021-06-29 26.44 26.44 25.94 26.03 0.0M
2021-06-28 26.24 26.43 26.24 26.42 0.0M
2021-06-25 26.14 26.35 26.14 26.29 0.0M
2021-06-24 26.14 26.18 26.10 26.16 0.0M
2021-06-23 26.18 26.27 26.18 26.18 0.0M
2021-06-22 26.08 26.16 26.06 26.16 0.0M
2021-06-21 25.92 26.09 25.86 26.09 0.0M
2021-06-18 26.00 26.00 25.90 25.99 0.0M
2021-06-17 25.88 26.02 25.85 25.98 0.0M
2021-06-16 25.88 25.90 25.80 25.83 0.0M
2021-06-15 25.95 26.00 25.85 25.88 0.0M
2021-06-14 26.10 26.10 25.95 26.10 0.0M
2021-06-11 26.00 26.09 25.96 26.00 0.0M
2021-06-10 25.99 26.04 25.96 26.03 0.0M
2021-06-09 25.89 25.99 25.89 25.95 0.0M
2021-06-08 25.88 26.04 25.88 25.92 0.0M
2021-06-07 25.90 26.03 25.87 25.90 0.0M
2021-06-04 25.87 25.87 25.70 25.81 0.0M
2021-06-03 25.55 25.90 25.50 25.75 0.0M
2021-06-02 25.86 25.90 25.80 25.80 0.0M
2021-06-01 25.85 25.94 25.71 25.80 0.0M
2021-05-28 25.66 25.85 25.66 25.85 0.0M
2021-05-27 25.80 25.84 25.69 25.83 0.0M
2021-05-26 25.65 25.84 25.56 25.64 0.0M
2021-05-25 25.69 25.78 25.61 25.61 0.0M
2021-05-24 25.70 25.77 25.61 25.61 0.0M
2021-05-21 25.74 25.74 25.61 25.70 0.0M
2021-05-20 25.56 25.75 25.54 25.60 0.0M
2021-05-19 25.76 25.89 25.42 25.55 0.0M
2021-05-18 25.65 25.83 25.63 25.70 0.0M
2021-05-17 25.71 25.71 25.52 25.59 0.0M
2021-05-14 25.55 25.70 25.50 25.54 0.0M
2021-05-13 25.41 25.51 25.40 25.51 0.0M
2021-05-12 25.56 25.56 25.29 25.32 0.0M
2021-05-11 25.55 25.57 25.49 25.49 0.0M
2021-05-10 25.61 25.70 25.59 25.63 0.0M
2021-05-07 25.62 25.69 25.52 25.68 0.0M
2021-05-06 25.81 25.84 25.50 25.70 0.0M
2021-05-05 25.88 25.93 25.74 25.86 0.0M
2021-05-04 26.47 26.47 25.76 25.93 0.0M
2021-05-03 26.20 26.27 26.09 26.26 0.0M
2021-04-30 26.04 26.23 25.90 26.23 0.0M
2021-04-29 25.81 25.92 25.75 25.89 0.0M
2021-04-28 26.10 26.10 25.69 25.89 0.0M
2021-04-27 25.82 25.94 25.75 25.80 0.0M
2021-04-26 25.89 25.89 25.78 25.81 0.0M
2021-04-23 25.70 25.86 25.65 25.86 0.0M
2021-04-22 25.67 25.68 25.50 25.67 0.0M
2021-04-21 25.52 25.70 25.52 25.65 0.0M
2021-04-20 25.56 25.61 25.36 25.55 0.0M
2021-04-19 25.51 25.70 25.51 25.58 0.0M
2021-04-16 25.59 25.59 25.49 25.50 0.0M
2021-04-15 25.55 25.58 25.42 25.45 0.0M
2021-04-14 25.87 25.87 25.54 25.57 0.0M
2021-04-13 25.93 26.10 25.93 26.05 0.0M
2021-04-12 25.92 25.93 25.85 25.93 0.0M
2021-04-09 25.90 25.91 25.78 25.82 0.0M
2021-04-08 25.93 25.93 25.70 25.84 0.0M
2021-04-07 25.74 25.95 25.72 25.83 0.0M
2021-04-06 25.54 25.85 25.52 25.65 0.0M
2021-04-05 25.49 25.58 25.49 25.50 0.0M
2021-04-01 25.53 25.55 25.50 25.53 0.0M
2021-03-31 25.50 25.52 25.48 25.50 0.0M
2021-03-30 25.56 25.56 25.47 25.50 0.0M
2021-03-29 25.42 25.50 25.42 25.48 0.0M
2021-03-26 25.50 25.50 25.44 25.45 0.0M
2021-03-25 25.42 25.50 25.39 25.50 0.0M
2021-03-24 25.50 25.50 25.43 25.43 0.0M
2021-03-23 25.45 25.49 25.33 25.49 0.0M
2021-03-22 25.17 25.46 25.17 25.30 0.0M
2021-03-19 25.41 25.47 25.14 25.15 0.0M
2021-03-18 25.70 25.75 25.52 25.52 0.0M
2021-03-17 25.41 25.75 25.41 25.75 0.0M
2021-03-16 25.50 25.53 25.48 25.53 0.0M
2021-03-15 25.49 25.50 25.45 25.49 0.0M
2021-03-12 25.47 25.47 25.40 25.41 0.0M
2021-03-11 25.50 25.50 25.48 25.50 0.0M
2021-03-10 25.48 25.50 25.40 25.47 0.0M
2021-03-09 25.46 25.47 25.40 25.47 0.0M
2021-03-08 25.40 25.45 25.30 25.40 0.0M
2021-03-05 25.39 25.46 25.15 25.46 0.0M
2021-03-04 25.25 25.50 25.05 25.39 0.0M
2021-03-03 25.21 25.45 24.63 25.45 0.0M
2021-03-02 25.18 25.21 25.15 25.19 0.0M
2021-03-01 25.35 25.39 25.09 25.27 0.0M
2021-02-26 25.28 25.50 25.28 25.45 0.0M
2021-02-25 25.26 25.45 25.26 25.43 0.0M
2021-02-24 25.37 25.39 25.37 25.37 0.0M
2021-02-23 25.25 25.45 25.25 25.45 0.0M
2021-02-22 25.11 25.45 25.10 25.25 0.0M
2021-02-19 25.27 25.33 25.15 25.22 0.0M
2021-02-18 25.15 25.32 25.07 25.30 0.0M
2021-02-17 25.38 25.38 25.15 25.15 0.0M
2021-02-16 25.43 25.49 25.32 25.35 0.0M
2021-02-12 25.33 25.43 25.21 25.43 0.0M
2021-02-11 25.43 25.48 25.30 25.30 0.0M
2021-02-10 25.21 25.48 25.20 25.20 0.0M
2021-02-09 25.38 25.40 25.29 25.30 0.0M
2021-02-08 25.38 25.40 25.17 25.25 0.0M
2021-02-05 25.37 25.37 25.12 25.30 0.0M
2021-02-04 25.22 25.30 25.14 25.28 0.0M
2021-02-03 25.25 25.25 25.20 25.20 0.0M
2021-02-02 25.20 25.30 25.20 25.22 0.0M
2021-02-01 25.01 25.20 25.01 25.15 0.0M
2021-01-29 25.23 25.23 24.88 25.01 0.0M
2021-01-28 25.42 25.42 25.00 25.06 0.0M
2021-01-27 25.27 25.41 25.16 25.18 0.0M
2021-01-26 25.35 25.35 25.25 25.29 0.0M
2021-01-25 25.43 25.44 25.25 25.28 0.0M
2021-01-22 25.00 25.44 25.00 25.37 0.0M
2021-01-21 25.12 25.13 24.90 24.90 0.0M
2021-01-20 25.12 25.14 24.98 25.07 0.0M
2021-01-19 25.15 25.19 25.00 25.18 0.0M
2021-01-15 25.19 25.20 25.00 25.15 0.0M
2021-01-14 25.07 25.10 24.90 25.00 0.0M
2021-01-13 25.30 25.46 25.29 25.30 0.0M
2021-01-12 25.11 25.23 25.10 25.16 0.0M
2021-01-11 25.37 25.38 25.25 25.26 0.0M
2021-01-08 25.38 25.42 25.25 25.26 0.0M
2021-01-07 25.62 25.66 25.25 25.45 0.0M
2021-01-06 25.53 25.61 25.39 25.49 0.0M
2021-01-05 25.51 25.67 25.50 25.57 0.0M
2021-01-04 25.65 25.70 25.50 25.50 0.0M