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
2024-12-31 23.85 24.75 23.85 24.75 0.1M
2024-12-30 23.85 23.99 23.79 23.98 0.1M
2024-12-27 23.74 23.88 23.51 23.82 0.0M
2024-12-26 23.78 23.87 23.58 23.87 0.0M
2024-12-24 23.79 23.79 23.62 23.78 0.0M
2024-12-23 23.38 23.67 23.38 23.63 0.0M
2024-12-20 23.30 23.43 23.22 23.28 0.0M
2024-12-19 23.35 23.38 23.20 23.29 0.0M
2024-12-18 23.44 23.50 23.30 23.35 0.1M
2024-12-17 23.50 23.53 23.40 23.44 0.1M
2024-12-16 23.44 23.56 23.38 23.49 0.1M
2024-12-13 23.48 23.59 23.39 23.40 0.1M
2024-12-12 23.54 23.58 23.42 23.45 0.1M
2024-12-11 23.60 23.77 23.54 23.59 0.2M
2024-12-10 23.69 23.70 23.57 23.57 0.1M
2024-12-09 23.70 23.75 23.63 23.70 0.1M
2024-12-06 23.70 23.76 23.67 23.71 0.1M
2024-12-05 23.70 23.75 23.61 23.70 0.0M
2024-12-04 23.65 23.72 23.60 23.66 0.0M
2024-12-03 23.68 23.71 23.60 23.64 0.1M
2024-12-02 23.75 23.85 23.68 23.74 0.0M
2024-11-29 23.65 23.74 23.65 23.72 0.1M
2024-11-27 23.73 23.77 23.63 23.65 0.0M
2024-11-26 23.80 23.80 23.68 23.70 0.1M
2024-11-25 23.85 23.98 23.81 23.81 0.1M
2024-11-22 23.90 23.95 23.78 23.80 0.0M
2024-11-21 24.01 24.03 23.93 23.95 0.0M
2024-11-20 24.02 24.03 23.94 23.95 0.0M
2024-11-19 24.05 24.08 23.99 24.01 0.0M
2024-11-18 24.03 24.08 24.00 24.03 0.0M
2024-11-15 24.06 24.14 24.03 24.03 0.0M
2024-11-14 24.10 24.13 24.07 24.08 0.0M
2024-11-13 24.15 24.18 24.08 24.10 0.0M
2024-11-12 24.20 24.22 24.09 24.11 0.1M
2024-11-11 24.27 24.31 24.19 24.20 0.1M
2024-11-08 24.20 24.22 24.10 24.13 0.1M
2024-11-07 24.19 24.32 24.14 24.20 0.0M
2024-11-06 24.44 24.44 24.15 24.18 0.0M
2024-11-05 24.50 24.52 24.37 24.49 0.0M
2024-11-04 24.50 24.64 24.44 24.50 0.0M
2024-11-01 24.52 24.71 24.50 24.50 0.0M
2024-10-31 24.47 24.72 24.40 24.56 0.1M
2024-10-30 24.50 24.50 24.30 24.38 0.0M
2024-10-29 24.55 24.55 24.35 24.39 0.0M
2024-10-28 24.45 24.58 24.38 24.57 0.0M
2024-10-25 24.44 24.45 24.28 24.28 0.0M
2024-10-24 24.29 24.44 24.28 24.44 0.0M
2024-10-23 24.28 24.30 24.21 24.23 0.0M
2024-10-22 24.26 24.32 24.21 24.27 0.0M
2024-10-21 24.24 24.30 24.18 24.20 0.0M
2024-10-18 24.28 24.32 24.22 24.24 0.0M
2024-10-17 24.29 24.29 24.22 24.26 0.0M
2024-10-16 24.18 24.31 24.15 24.30 0.0M
2024-10-15 24.17 24.19 24.10 24.13 0.0M
2024-10-14 24.43 24.51 24.37 24.48 0.0M
2024-10-11 24.39 24.51 24.36 24.40 0.1M
2024-10-10 24.44 24.44 24.39 24.39 0.0M
2024-10-09 24.46 24.49 24.42 24.43 0.0M
2024-10-08 24.45 24.47 24.39 24.40 0.0M
2024-10-07 24.51 24.59 24.45 24.45 0.0M
2024-10-04 24.64 24.64 24.52 24.55 0.0M
2024-10-03 24.70 24.70 24.62 24.63 0.1M
2024-10-02 24.75 24.77 24.67 24.70 0.0M
2024-10-01 24.80 24.80 24.64 24.70 0.1M
2024-09-30 24.60 24.64 24.50 24.50 0.1M
2024-09-27 24.46 24.55 24.43 24.46 0.0M
2024-09-26 24.47 24.59 24.43 24.50 0.0M
2024-09-25 24.58 24.66 24.46 24.47 0.0M
2024-09-24 24.59 24.62 24.58 24.59 0.0M
2024-09-23 24.60 24.69 24.57 24.59 0.0M
2024-09-20 24.64 24.64 24.56 24.59 0.0M
2024-09-19 24.67 24.77 24.60 24.63 0.0M
2024-09-18 24.66 24.75 24.61 24.64 0.0M
2024-09-17 24.75 24.76 24.65 24.69 0.0M
2024-09-16 24.70 24.81 24.70 24.75 0.0M
2024-09-13 24.70 24.74 24.66 24.70 0.0M
2024-09-12 24.62 24.82 24.62 24.73 0.0M
2024-09-11 24.60 24.72 24.60 24.62 0.0M
2024-09-10 24.60 24.65 24.56 24.58 0.0M
2024-09-09 24.70 24.70 24.62 24.62 0.0M
2024-09-06 24.72 24.76 24.68 24.75 0.0M
2024-09-05 24.87 24.92 24.71 24.75 0.0M
2024-09-04 24.69 24.93 24.64 24.77 0.0M
2024-09-03 24.61 24.70 24.59 24.60 0.0M
2024-08-30 24.96 24.96 24.34 24.51 0.1M
2024-08-29 25.01 25.02 24.94 24.99 0.0M
2024-08-28 25.03 25.12 25.01 25.05 0.0M
2024-08-27 24.87 25.15 24.87 25.02 0.0M
2024-08-26 25.22 25.22 24.81 24.81 0.0M
2024-08-23 25.40 25.40 25.22 25.24 0.0M
2024-08-22 25.30 25.40 25.27 25.35 0.0M
2024-08-21 25.10 25.35 25.10 25.35 0.0M
2024-08-20 25.14 25.15 25.10 25.10 0.0M
2024-08-19 25.10 25.15 24.90 25.15 0.0M
2024-08-16 25.10 25.10 24.80 24.81 0.0M
2024-08-15 25.00 25.12 25.00 25.10 0.0M
2024-08-14 24.85 25.15 24.70 24.80 0.0M
2024-08-13 24.85 24.99 24.72 24.85 0.0M
2024-08-12 25.12 25.15 24.90 24.99 0.0M
2024-08-09 24.80 24.94 24.70 24.80 0.0M
2024-08-08 24.89 24.89 24.88 24.88 0.0M
2024-08-07 24.93 24.93 24.57 24.73 0.0M
2024-08-06 24.75 24.98 24.55 24.98 0.0M
2024-08-05 24.78 24.78 24.29 24.53 0.0M
2024-08-02 25.07 25.15 24.93 25.08 0.0M
2024-08-01 25.09 25.15 25.00 25.07 0.0M
2024-07-31 25.21 25.21 24.86 24.91 0.0M
2024-07-30 25.21 25.21 24.94 25.05 0.0M
2024-07-29 25.21 25.21 25.02 25.13 0.0M
2024-07-26 25.04 25.12 25.04 25.09 0.0M
2024-07-25 24.65 24.99 24.60 24.94 0.0M
2024-07-24 24.60 24.73 24.60 24.65 0.0M
2024-07-23 24.64 24.90 24.64 24.72 0.0M
2024-07-22 24.62 24.78 24.61 24.69 0.0M
2024-07-19 24.50 24.89 24.49 24.71 0.0M
2024-07-18 24.50 24.50 24.36 24.44 0.0M
2024-07-17 24.30 24.38 24.20 24.37 0.0M
2024-07-16 24.30 24.39 24.18 24.20 0.0M
2024-07-15 24.11 24.43 24.00 24.21 0.0M
2024-07-12 24.41 24.54 24.36 24.40 0.0M
2024-07-11 24.40 24.42 24.35 24.35 0.1M
2024-07-10 24.40 24.61 24.33 24.35 0.0M
2024-07-09 24.54 24.63 24.34 24.39 0.0M
2024-07-08 24.54 24.60 24.49 24.50 0.0M
2024-07-05 24.55 24.60 24.54 24.54 0.0M
2024-07-03 24.56 24.59 24.51 24.55 0.0M
2024-07-02 24.58 24.64 24.50 24.50 0.0M
2024-07-01 24.53 24.65 24.53 24.64 0.0M
2024-06-28 24.67 24.67 24.50 24.53 0.0M
2024-06-27 24.53 24.61 24.53 24.54 0.0M
2024-06-26 24.60 24.60 24.51 24.55 0.0M
2024-06-25 24.53 24.55 24.45 24.46 0.0M
2024-06-24 24.50 24.55 24.47 24.51 0.0M
2024-06-21 24.55 24.58 24.45 24.46 0.0M
2024-06-20 24.44 24.62 24.43 24.51 0.0M
2024-06-18 24.60 24.62 24.47 24.54 0.0M
2024-06-17 24.57 24.66 24.50 24.57 0.0M
2024-06-14 24.55 24.59 24.50 24.54 0.0M
2024-06-13 24.60 24.60 24.50 24.52 0.0M
2024-06-12 24.56 24.68 24.55 24.61 0.0M
2024-06-11 24.65 24.65 24.46 24.53 0.0M
2024-06-10 24.58 24.60 24.53 24.56 0.0M
2024-06-07 24.52 24.79 24.52 24.55 0.0M
2024-06-06 24.62 24.62 24.44 24.52 0.0M
2024-06-05 24.86 24.86 24.58 24.58 0.0M
2024-06-04 24.76 24.78 24.70 24.77 0.0M
2024-06-03 24.90 24.90 24.65 24.80 0.0M
2024-05-31 24.60 24.89 24.60 24.87 0.1M
2024-05-30 24.78 24.78 24.61 24.70 0.0M
2024-05-29 24.50 24.84 24.50 24.69 0.0M
2024-05-28 24.55 24.70 24.53 24.67 0.0M
2024-05-24 24.67 24.67 24.50 24.50 0.0M
2024-05-23 24.40 24.60 24.40 24.50 0.0M
2024-05-22 24.67 24.67 24.31 24.35 0.0M
2024-05-21 24.79 24.79 24.65 24.65 0.0M
2024-05-20 24.75 24.98 24.56 24.58 0.0M
2024-05-17 24.87 24.87 24.78 24.78 0.0M
2024-05-16 25.00 25.00 24.60 24.85 0.0M
2024-05-15 25.00 25.06 24.88 25.04 0.0M
2024-05-14 24.57 24.95 24.57 24.70 0.0M
2024-05-13 24.75 24.96 24.70 24.75 0.0M
2024-05-10 24.52 24.52 24.40 24.50 0.0M
2024-05-09 24.80 24.80 24.33 24.39 0.0M
2024-05-08 25.00 25.00 24.60 24.66 0.0M
2024-05-07 25.13 25.13 24.90 24.90 0.0M
2024-05-06 25.04 25.06 24.95 25.00 0.0M
2024-05-03 25.04 25.04 24.78 24.96 0.0M
2024-05-02 25.00 25.14 24.80 25.05 0.0M
2024-05-01 25.00 25.00 24.89 25.00 0.0M
2024-04-30 24.97 25.00 24.85 25.00 0.0M
2024-04-29 24.88 25.00 24.80 24.92 0.0M
2024-04-26 25.00 25.00 24.78 24.88 0.0M
2024-04-25 24.80 25.00 24.70 25.00 0.0M
2024-04-24 24.82 24.95 24.76 24.93 0.0M
2024-04-23 24.68 24.89 24.67 24.84 0.0M
2024-04-22 24.73 24.75 24.40 24.62 0.0M
2024-04-19 24.13 24.74 24.13 24.73 0.0M
2024-04-18 24.48 24.50 24.32 24.32 0.0M
2024-04-17 24.47 24.50 24.26 24.44 0.0M
2024-04-16 23.86 24.49 23.86 24.10 0.0M
2024-04-15 24.35 24.45 23.83 23.83 0.0M
2024-04-12 24.28 24.44 24.28 24.44 0.0M
2024-04-11 24.61 24.83 24.60 24.60 0.0M
2024-04-10 25.01 25.01 24.21 24.51 0.0M
2024-04-09 25.00 25.00 24.98 24.99 0.0M
2024-04-08 25.00 25.10 24.97 24.97 0.0M
2024-04-05 25.03 25.05 25.01 25.02 0.0M
2024-04-04 25.02 25.04 24.98 25.04 0.0M
2024-04-03 25.00 25.06 25.00 25.04 0.0M
2024-04-02 25.00 25.04 24.85 25.04 0.0M
2024-04-01 25.04 25.17 25.02 25.02 0.0M
2024-03-28 25.00 25.25 25.00 25.12 0.0M
2024-03-27 25.09 25.14 25.00 25.03 0.0M
2024-03-26 25.14 25.22 25.00 25.09 0.0M
2024-03-25 25.16 25.18 25.03 25.10 0.0M
2024-03-22 25.16 25.25 25.15 25.16 0.0M
2024-03-21 25.25 25.36 25.15 25.21 0.0M
2024-03-20 25.15 25.38 25.15 25.34 0.0M
2024-03-19 25.29 25.30 25.15 25.15 0.0M
2024-03-18 25.05 25.40 25.05 25.20 0.0M
2024-03-15 25.26 25.69 25.15 25.15 0.0M
2024-03-14 25.29 25.34 25.20 25.22 0.0M
2024-03-13 25.44 25.48 25.26 25.26 0.0M
2024-03-12 25.20 25.46 25.20 25.46 0.0M
2024-03-11 25.25 25.25 25.22 25.23 0.0M
2024-03-08 25.38 25.50 25.29 25.29 0.0M
2024-03-07 25.30 25.64 25.30 25.47 0.0M
2024-03-06 25.25 25.48 25.20 25.22 0.0M
2024-03-05 25.12 25.29 25.12 25.15 0.0M
2024-03-04 25.30 25.30 25.12 25.12 0.0M
2024-03-01 25.10 25.30 25.10 25.26 0.0M
2024-02-29 25.10 25.31 25.04 25.15 0.0M
2024-02-28 25.00 25.35 25.00 25.29 0.0M
2024-02-27 25.26 25.26 25.10 25.15 0.0M
2024-02-26 25.36 25.45 25.07 25.11 0.0M
2024-02-23 25.27 25.49 25.27 25.49 0.0M
2024-02-22 25.30 25.31 25.30 25.31 0.0M
2024-02-21 25.10 25.42 25.09 25.30 0.0M
2024-02-20 25.48 25.48 25.07 25.20 0.0M
2024-02-16 25.24 25.25 25.15 25.23 0.0M
2024-02-15 25.38 25.50 25.04 25.31 0.0M
2024-02-14 25.22 25.40 25.11 25.22 0.0M
2024-02-13 25.00 25.29 24.99 25.24 0.0M
2024-02-12 25.10 25.17 25.00 25.05 0.0M
2024-02-09 25.03 25.36 25.02 25.06 0.0M
2024-02-08 25.15 25.35 25.10 25.20 0.0M
2024-02-07 25.25 25.46 25.11 25.39 0.0M
2024-02-06 24.84 25.24 24.84 25.00 0.0M
2024-02-05 25.04 25.10 24.67 24.75 0.0M
2024-02-02 25.25 25.25 24.97 24.97 0.0M
2024-02-01 25.20 25.40 25.01 25.25 0.0M
2024-01-31 25.30 25.34 25.10 25.10 0.0M
2024-01-30 25.27 25.30 25.14 25.22 0.0M
2024-01-29 25.11 25.20 25.04 25.13 0.0M
2024-01-26 25.20 25.20 24.86 24.94 0.0M
2024-01-25 24.85 25.20 24.76 25.12 0.0M
2024-01-24 25.00 25.00 24.87 24.95 0.0M
2024-01-23 25.10 25.10 25.00 25.00 0.0M
2024-01-22 25.10 25.10 24.95 25.00 0.0M
2024-01-19 24.99 25.00 24.90 24.97 0.0M
2024-01-18 25.09 25.11 25.02 25.06 0.0M
2024-01-17 25.20 25.20 25.10 25.10 0.0M
2024-01-16 25.09 25.20 25.06 25.20 0.0M
2024-01-12 25.11 25.11 24.98 25.05 0.0M
2024-01-11 24.87 25.11 24.87 25.11 0.0M
2024-01-10 25.22 25.37 25.10 25.37 0.0M
2024-01-09 25.34 25.34 25.15 25.22 0.0M
2024-01-08 25.10 25.24 25.10 25.23 0.0M
2024-01-05 25.13 25.13 25.00 25.11 0.0M
2024-01-04 25.00 25.13 24.95 25.13 0.0M
2024-01-03 24.98 25.00 24.84 25.00 0.0M
2024-01-02 24.99 24.99 24.88 24.98 0.0M