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
2022-12-30 23.17 23.34 22.81 22.82 0.0M
2022-12-29 23.40 23.40 23.00 23.12 0.0M
2022-12-28 23.29 23.44 23.03 23.04 0.0M
2022-12-27 23.38 23.54 23.32 23.41 0.0M
2022-12-23 23.55 23.55 23.31 23.36 0.0M
2022-12-22 24.11 24.11 23.41 23.55 0.0M
2022-12-21 23.99 24.24 23.75 23.95 0.0M
2022-12-20 23.77 23.94 23.75 23.86 0.0M
2022-12-19 23.95 23.95 23.60 23.82 0.0M
2022-12-16 23.59 24.15 23.59 23.88 0.0M
2022-12-15 23.94 23.99 23.89 23.89 0.0M
2022-12-14 24.06 24.22 23.85 24.00 0.0M
2022-12-13 24.00 24.20 23.69 23.84 0.0M
2022-12-12 23.98 24.08 23.79 23.79 0.0M
2022-12-09 23.78 24.15 23.78 24.15 0.0M
2022-12-08 24.07 24.28 24.00 24.10 0.0M
2022-12-07 24.38 24.38 24.00 24.19 0.0M
2022-12-06 24.30 24.67 24.27 24.50 0.0M
2022-12-05 24.41 24.69 24.40 24.47 0.0M
2022-12-02 24.20 24.40 24.07 24.26 0.0M
2022-12-01 23.73 24.34 23.73 24.26 0.0M
2022-11-30 23.43 23.87 23.43 23.80 0.0M
2022-11-29 23.40 23.50 23.33 23.38 0.0M
2022-11-28 23.88 23.88 23.40 23.51 0.0M
2022-11-25 23.69 23.76 23.65 23.76 0.0M
2022-11-23 23.65 23.65 23.55 23.55 0.0M
2022-11-22 23.43 23.61 23.41 23.41 0.0M
2022-11-21 23.42 24.22 23.40 23.40 0.0M
2022-11-18 23.68 23.70 23.12 23.30 0.0M
2022-11-17 23.92 23.94 23.60 23.80 0.0M
2022-11-16 24.15 24.30 23.75 24.14 0.0M
2022-11-15 24.40 24.40 24.15 24.15 0.0M
2022-11-14 24.38 24.40 24.28 24.32 0.0M
2022-11-11 24.48 24.48 24.22 24.38 0.0M
2022-11-10 24.05 24.45 23.75 24.44 0.0M
2022-11-09 24.16 24.20 24.00 24.14 0.0M
2022-11-08 23.43 24.12 23.36 24.12 0.0M
2022-11-07 23.50 23.50 23.11 23.34 0.0M
2022-11-04 23.73 23.75 23.07 23.50 0.0M
2022-11-03 23.15 23.47 22.55 22.82 0.0M
2022-11-02 22.74 24.00 22.60 23.13 0.0M
2022-11-01 23.31 23.78 22.84 22.84 0.0M
2022-10-31 23.74 23.83 22.71 23.16 0.0M
2022-10-28 23.13 23.66 23.09 23.66 0.0M
2022-10-27 22.99 23.67 22.88 23.49 0.0M
2022-10-26 22.43 22.86 22.43 22.86 0.0M
2022-10-25 22.50 22.50 22.22 22.40 0.0M
2022-10-24 23.25 23.25 22.22 22.50 0.0M
2022-10-21 23.50 23.54 23.30 23.30 0.0M
2022-10-20 23.81 23.82 23.55 23.55 0.0M
2022-10-19 23.81 23.89 23.80 23.81 0.0M
2022-10-18 23.95 23.97 23.75 23.79 0.0M
2022-10-17 24.03 24.15 23.84 23.89 0.0M
2022-10-14 23.86 24.87 23.86 24.09 0.0M
2022-10-13 24.20 24.40 23.63 24.00 0.0M
2022-10-12 24.88 24.88 24.50 24.82 0.0M
2022-10-11 24.67 24.71 24.42 24.65 0.0M
2022-10-10 24.84 24.84 24.46 24.68 0.0M
2022-10-07 24.90 24.90 24.40 24.56 0.0M
2022-10-06 24.65 24.89 24.65 24.86 0.0M
2022-10-05 24.79 24.82 24.68 24.81 0.0M
2022-10-04 24.62 24.78 24.36 24.60 0.0M
2022-10-03 24.81 24.87 24.31 24.31 0.0M
2022-09-30 24.37 24.68 24.20 24.68 0.0M
2022-09-29 24.31 24.50 24.11 24.17 0.0M
2022-09-28 24.14 24.65 24.12 24.45 0.0M
2022-09-27 24.51 24.51 24.00 24.05 0.0M
2022-09-26 25.00 25.04 24.25 24.39 0.1M
2022-09-23 25.10 25.11 24.95 25.05 0.0M
2022-09-22 25.17 25.19 25.11 25.18 0.0M
2022-09-21 25.15 25.28 25.15 25.17 0.0M
2022-09-20 25.29 25.30 25.10 25.10 0.0M
2022-09-19 25.25 25.35 25.15 25.29 0.0M
2022-09-16 25.26 25.30 25.15 25.24 0.0M
2022-09-15 25.35 25.65 25.21 25.48 0.0M
2022-09-14 25.36 25.52 25.35 25.35 0.0M
2022-09-13 25.35 25.35 25.35 25.35 0.0M
2022-09-12 25.45 25.66 25.30 25.64 0.0M
2022-09-09 25.37 25.61 25.37 25.61 0.0M
2022-09-08 25.20 25.40 25.20 25.30 0.0M
2022-09-07 25.22 25.47 25.22 25.30 0.0M
2022-09-06 25.27 25.30 25.15 25.29 0.0M
2022-09-02 25.38 25.38 25.25 25.30 0.0M
2022-09-01 25.51 25.51 25.40 25.43 0.0M
2022-08-31 25.44 25.70 25.34 25.70 0.0M
2022-08-30 25.52 25.60 25.44 25.44 0.0M
2022-08-29 25.71 25.71 25.52 25.52 0.0M
2022-08-26 25.60 25.60 25.58 25.59 0.0M
2022-08-25 25.56 25.79 25.54 25.62 0.0M
2022-08-24 25.52 25.56 25.42 25.50 0.0M
2022-08-23 25.62 25.64 25.46 25.46 0.0M
2022-08-22 25.53 25.65 25.53 25.60 0.0M
2022-08-19 25.72 25.72 25.53 25.53 0.0M
2022-08-18 25.84 25.84 25.55 25.65 0.0M
2022-08-17 26.00 26.00 25.69 25.75 0.0M
2022-08-16 26.14 26.14 26.10 26.10 0.0M
2022-08-15 25.82 26.19 25.81 25.99 0.0M
2022-08-12 26.13 26.13 25.84 26.00 0.0M
2022-08-11 25.88 26.20 25.88 25.98 0.0M
2022-08-10 25.96 25.96 25.75 25.87 0.0M
2022-08-09 25.87 25.87 25.78 25.78 0.0M
2022-08-08 25.62 25.98 25.61 25.88 0.0M
2022-08-05 25.82 27.00 25.71 25.76 0.0M
2022-08-04 25.60 25.90 25.55 25.79 0.0M
2022-08-03 25.32 25.57 25.22 25.50 0.0M
2022-08-02 25.30 25.39 25.29 25.30 0.0M
2022-08-01 25.24 25.30 25.19 25.28 0.0M
2022-07-29 25.08 25.33 25.07 25.19 0.0M
2022-07-28 25.27 25.33 25.03 25.17 0.0M
2022-07-27 25.40 25.40 25.21 25.25 0.0M
2022-07-26 25.31 25.46 25.30 25.30 0.0M
2022-07-25 25.30 25.38 25.30 25.38 0.0M
2022-07-22 25.48 25.48 25.22 25.30 0.0M
2022-07-21 25.46 25.50 25.32 25.36 0.0M
2022-07-20 25.37 25.48 25.25 25.48 0.0M
2022-07-19 25.20 25.30 25.20 25.23 0.0M
2022-07-18 25.16 25.30 25.15 25.20 0.0M
2022-07-15 25.10 25.36 25.10 25.15 0.0M
2022-07-14 25.04 25.15 25.04 25.11 0.0M
2022-07-13 25.71 25.71 25.61 25.61 0.0M
2022-07-12 25.70 25.72 25.60 25.69 0.0M
2022-07-11 25.61 25.72 25.61 25.71 0.0M
2022-07-08 25.62 25.63 25.61 25.61 0.0M
2022-07-07 25.50 25.67 25.50 25.60 0.0M
2022-07-06 25.45 25.54 25.40 25.51 0.0M
2022-07-05 25.40 25.50 25.36 25.50 0.0M
2022-07-01 25.49 25.49 25.32 25.39 0.0M
2022-06-30 25.15 25.39 25.15 25.36 0.0M
2022-06-29 25.20 25.25 25.15 25.17 0.0M
2022-06-28 25.41 25.43 25.10 25.13 0.0M
2022-06-27 25.32 25.45 25.25 25.35 0.0M
2022-06-24 25.29 25.40 25.26 25.26 0.0M
2022-06-23 25.39 25.45 25.21 25.34 0.0M
2022-06-22 25.22 25.43 25.22 25.27 0.0M
2022-06-21 25.11 25.38 25.11 25.19 0.0M
2022-06-17 25.27 25.35 25.00 25.10 0.0M
2022-06-16 25.32 25.35 25.05 25.05 0.0M
2022-06-15 25.39 25.53 25.28 25.44 0.0M
2022-06-14 25.43 25.43 25.28 25.39 0.0M
2022-06-13 25.59 25.59 25.29 25.43 0.0M
2022-06-10 25.27 25.73 25.20 25.73 0.1M
2022-06-09 25.27 25.38 25.20 25.21 0.1M
2022-06-08 25.28 25.42 25.18 25.27 0.1M
2022-06-07 25.30 25.37 25.19 25.26 0.0M
2022-06-06 25.24 25.36 25.10 25.19 0.2M
2022-06-03 25.17 25.18 24.85 24.92 0.0M
2022-06-02 25.05 25.28 24.97 25.12 0.0M
2022-06-01 25.27 25.30 25.01 25.03 0.0M
2022-05-31 25.29 25.46 25.08 25.14 0.1M
2022-05-27 24.94 25.30 24.94 25.20 0.0M
2022-05-26 24.90 25.00 24.79 24.88 0.0M
2022-05-25 24.82 25.55 24.75 24.83 0.0M
2022-05-24 24.90 24.90 24.66 24.82 0.0M
2022-05-23 24.61 24.96 24.61 24.80 0.0M
2022-05-20 24.98 25.30 24.70 24.77 0.0M
2022-05-19 25.04 25.09 24.99 24.99 0.0M
2022-05-18 25.06 25.06 24.78 24.95 0.0M
2022-05-17 24.88 25.30 24.88 25.05 0.0M
2022-05-16 25.02 25.02 24.50 24.93 0.0M
2022-05-13 25.40 25.40 24.42 25.03 0.0M
2022-05-12 25.09 25.13 24.42 24.51 0.0M
2022-05-11 25.28 25.39 25.00 25.01 0.0M
2022-05-10 25.25 25.28 25.20 25.28 0.0M
2022-05-09 25.40 25.47 25.20 25.27 0.0M
2022-05-06 25.59 25.59 25.32 25.38 0.0M
2022-05-05 25.45 25.53 25.30 25.35 0.0M
2022-05-04 25.75 25.75 25.42 25.48 0.0M
2022-05-03 25.80 25.80 25.35 25.48 0.0M
2022-05-02 25.89 25.92 25.58 25.80 0.0M
2022-04-29 25.34 25.98 25.34 25.82 0.0M
2022-04-28 25.49 25.60 25.30 25.60 0.0M
2022-04-27 25.40 25.60 25.27 25.48 0.0M
2022-04-26 25.40 25.50 25.25 25.37 0.0M
2022-04-25 25.50 25.60 25.34 25.60 0.0M
2022-04-22 25.36 25.74 25.31 25.59 0.0M
2022-04-21 25.59 25.69 25.40 25.54 0.0M
2022-04-20 25.63 25.65 25.56 25.56 0.0M
2022-04-19 25.50 25.67 25.50 25.50 0.0M
2022-04-18 25.73 25.73 25.42 25.58 0.0M
2022-04-14 25.65 25.75 25.65 25.73 0.0M
2022-04-13 25.60 25.64 25.45 25.61 0.0M
2022-04-12 26.26 26.26 25.77 25.78 0.0M
2022-04-11 25.90 26.19 25.66 26.04 0.0M
2022-04-08 26.03 26.03 25.90 25.90 0.0M
2022-04-07 26.13 26.25 25.85 26.19 0.0M
2022-04-06 26.28 26.28 25.81 25.88 0.0M
2022-04-05 26.34 26.34 26.00 26.02 0.0M
2022-04-04 26.05 26.34 26.05 26.26 0.0M
2022-04-01 25.93 26.00 25.90 25.96 0.0M
2022-03-31 25.91 26.13 25.90 25.91 0.0M
2022-03-30 25.83 25.97 25.69 25.91 0.0M
2022-03-29 25.70 25.70 25.55 25.68 0.0M
2022-03-28 25.60 25.77 25.58 25.65 0.0M
2022-03-25 25.70 25.75 25.55 25.70 0.0M
2022-03-24 25.55 25.75 25.50 25.70 0.0M
2022-03-23 25.65 25.69 25.59 25.59 0.0M
2022-03-22 25.75 25.88 25.74 25.80 0.0M
2022-03-21 25.83 25.90 25.69 25.75 0.0M
2022-03-18 25.56 25.83 25.56 25.83 0.0M
2022-03-17 25.50 25.74 25.50 25.70 0.0M
2022-03-16 25.40 25.61 25.25 25.50 0.0M
2022-03-15 25.15 25.45 25.15 25.40 0.0M
2022-03-14 25.49 25.70 25.10 25.11 0.0M
2022-03-11 25.43 25.50 25.30 25.36 0.0M
2022-03-10 25.69 25.81 25.40 25.40 0.0M
2022-03-09 25.56 25.71 25.41 25.46 0.0M
2022-03-08 25.68 25.93 25.30 25.46 0.0M
2022-03-07 25.64 25.64 25.30 25.40 0.0M
2022-03-04 25.64 25.75 25.50 25.64 0.0M
2022-03-03 26.00 26.00 25.64 25.80 0.0M
2022-03-02 25.80 25.95 25.51 25.81 0.0M
2022-03-01 25.90 25.97 25.71 25.77 0.0M
2022-02-28 25.84 25.90 25.59 25.86 0.0M
2022-02-25 25.45 25.80 25.45 25.76 0.0M
2022-02-24 25.38 25.49 25.02 25.45 0.0M
2022-02-23 25.73 25.73 25.38 25.38 0.0M
2022-02-22 26.06 26.06 25.61 25.63 0.0M
2022-02-17 26.09 26.16 25.95 25.95 0.0M
2022-02-16 25.86 26.10 25.85 26.05 0.0M
2022-02-15 25.90 26.13 25.85 25.85 0.0M
2022-02-14 26.14 26.23 25.83 25.83 0.0M
2022-02-11 26.32 26.35 26.15 26.16 0.0M
2022-02-10 26.54 26.60 26.25 26.32 0.0M
2022-02-09 26.51 26.60 26.47 26.60 0.0M
2022-02-08 26.75 26.75 26.47 26.50 0.0M
2022-02-07 26.50 26.70 26.45 26.66 0.1M
2022-02-04 26.04 26.15 25.98 26.08 0.0M
2022-02-03 26.13 26.38 26.05 26.23 0.0M
2022-02-02 26.48 26.48 26.18 26.26 0.0M
2022-02-01 26.38 26.40 26.22 26.36 0.0M
2022-01-31 26.22 26.35 26.08 26.08 0.0M
2022-01-28 26.04 26.20 25.91 26.00 0.0M
2022-01-27 26.35 26.37 25.95 25.95 0.0M
2022-01-26 26.23 26.33 26.17 26.17 0.0M
2022-01-25 26.09 26.35 26.05 26.13 0.0M
2022-01-24 26.20 26.20 25.75 26.10 0.0M
2022-01-21 26.30 26.38 26.23 26.24 0.0M
2022-01-20 26.45 26.50 26.36 26.48 0.0M
2022-01-19 26.30 26.46 26.30 26.45 0.0M
2022-01-18 26.38 26.57 26.28 26.33 0.0M
2022-01-14 26.29 26.40 26.24 26.31 0.0M
2022-01-13 26.40 26.45 26.22 26.43 0.0M
2022-01-12 26.90 26.92 26.78 26.85 0.0M
2022-01-11 26.87 26.94 26.86 26.91 0.0M
2022-01-10 26.80 26.80 26.70 26.75 0.0M
2022-01-07 26.75 26.82 26.58 26.82 0.0M
2022-01-06 26.84 26.84 26.60 26.75 0.0M
2022-01-05 26.76 26.85 26.67 26.67 0.0M
2022-01-04 26.82 26.82 26.75 26.75 0.0M
2022-01-03 26.77 26.90 26.75 26.85 0.0M