NYSE:CODI | Historical Stock Price | Compass Diversified Holdings

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.70$9.13$17.73$34.42$66.84$129.792006-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.86$83.20214,900——
2019-12-30$24.82$83.06190,000——
2019-12-27$24.93$83.43449,200——
2019-12-26$26.20$87.68578,400——
2019-12-24$24.24$81.12171,100——
2019-12-23$24.47$81.89192,400——
2019-12-20$24.80$82.99181,900——
2019-12-19$24.96$83.53242,600——
2019-12-18$24.94$83.46275,100——
2019-12-17$24.37$81.56269,600——
2019-12-16$24.94$83.46235,100——
2019-12-13$24.98$83.60193,000——
2019-12-12$24.85$83.16254,800——
2019-12-11$24.43$81.76335,100——
2019-12-10$24.50$81.99317,800——
2019-12-09$24.66$82.53506,700——
2019-12-06$23.80$79.65180,100——
2019-12-05$23.43$78.41159,800——
2019-12-04$23.01$77.00176,500——
2019-12-03$23.03$77.07231,900——
2019-12-02$22.90$76.64364,200——
2019-11-29$23.70$79.3197,800——
2019-11-27$23.59$78.95317,600——
2019-11-26$23.15$77.47174,500——
2019-11-25$22.82$76.37201,400——
2019-11-22$22.49$75.26120,300——
2019-11-21$21.99$73.59114,300——
2019-11-20$22.15$74.13115,900——
2019-11-19$22.25$74.46166,200——
2019-11-18$22.20$74.29236,200——
2019-11-15$22.48$75.23197,100——
2019-11-14$22.08$73.89352,200——
2019-11-13$21.47$71.85563,800——
2019-11-12$22.74$76.10288,400——
2019-11-11$22.42$75.03251,700——
2019-11-08$22.24$74.43253,200——
2019-11-07$22.09$73.93225,600——
2019-11-06$21.70$72.62381,400——
2019-11-05$22.18$74.23423,800——
2019-11-04$22.28$74.56809,200——
2019-11-01$20.87$69.84226,000——
2019-10-31$20.65$69.11383,800——
2019-10-30$20.38$68.20361,100——
2019-10-29$20.25$67.77348,800——
2019-10-28$19.78$66.19317,800——
2019-10-25$19.72$65.99231,700——
2019-10-24$19.53$65.36173,600——
2019-10-23$19.56$65.4690,900——
2019-10-22$19.47$65.16101,000——
2019-10-21$19.40$64.9293,700——
2019-10-18$19.48$65.1981,800——
2019-10-17$19.49$65.22120,900——
2019-10-16$19.67$65.83155,200——
2019-10-15$20.01$65.76209,900——
2019-10-14$19.77$64.97162,000——
2019-10-11$19.54$64.22152,500——
2019-10-10$19.50$64.0889,800——
2019-10-09$19.42$63.8255,800——
2019-10-08$19.28$63.3669,800——
2019-10-07$19.31$63.46108,800——
2019-10-04$19.48$64.0263,900——
2019-10-03$19.20$63.10112,500——
2019-10-02$19.11$62.80138,300——
2019-10-01$19.75$64.91217,300——
2019-09-30$19.71$64.77276,900——
2019-09-27$19.79$65.04188,700——
2019-09-26$19.60$64.41115,300——
2019-09-25$19.58$64.35121,800——
2019-09-24$19.08$62.7083,700——
2019-09-23$19.05$62.6077,600——
2019-09-20$19.06$62.64127,600——
2019-09-19$19.20$63.1061,400——
2019-09-18$19.27$63.3349,800——
2019-09-17$19.27$63.3376,700——
2019-09-16$19.17$63.00102,000——
2019-09-13$19.15$62.9388,400——
2019-09-12$19.10$62.77100,500——
2019-09-11$18.99$62.4188,700——
2019-09-10$18.77$61.6881,600——
2019-09-09$18.91$62.1478,600——
2019-09-06$18.86$61.9898,000——
2019-09-05$18.82$61.85148,300——
2019-09-04$18.78$61.7292,800——
2019-09-03$18.56$60.99135,700——
2019-08-30$18.74$61.5997,700——
2019-08-29$18.49$60.76103,000——
2019-08-28$18.60$61.1381,000——
2019-08-27$18.44$60.6093,700——
2019-08-26$18.72$61.5292,500——
2019-08-23$18.62$61.19114,800——
2019-08-22$18.72$61.5293,000——
2019-08-21$18.82$61.85109,100——
2019-08-20$18.94$62.24107,300——
2019-08-19$18.86$61.9892,300——
2019-08-16$18.73$61.5556,600——
2019-08-15$18.34$60.27162,000——
2019-08-14$18.42$60.53154,900——
2019-08-13$18.68$61.39100,300——
2019-08-12$18.50$60.80103,900——
2019-08-09$18.90$62.11199,900——
2019-08-08$19.32$63.49165,600——
2019-08-07$19.35$63.59503,500——
2019-08-06$18.65$61.29303,500——
2019-08-05$18.41$60.50299,300——
2019-08-02$18.91$62.14272,500——
2019-08-01$19.15$62.93381,000——
2019-07-31$19.20$63.10261,200——
2019-07-30$20.00$65.73167,800——
2019-07-29$19.54$64.22150,100——
2019-07-26$19.51$64.12126,600——
2019-07-25$19.36$63.62218,600——
2019-07-24$19.32$63.49123,100——
2019-07-23$19.06$62.64122,400——
2019-07-22$18.90$62.11127,300——
2019-07-19$18.90$62.11238,800——
2019-07-18$19.24$63.23189,100——
2019-07-17$19.52$64.15462,800——
2019-07-16$19.84$64.02306,300——
2019-07-15$19.73$63.66283,700——
2019-07-12$19.75$63.73240,500——
2019-07-11$19.86$64.08219,400——
2019-07-10$19.62$63.31222,900——
2019-07-09$19.52$62.99186,800——
2019-07-08$19.59$63.21349,800——
2019-07-05$19.76$63.76684,300——
2019-07-03$19.14$61.76115,000——
2019-07-02$19.13$61.73122,500——
2019-07-01$19.11$61.66191,100——
2019-06-28$19.11$61.66204,000——
2019-06-27$18.91$61.02205,200——
2019-06-26$18.98$61.24275,500——
2019-06-25$18.74$60.47438,600——
2019-06-24$18.65$60.18295,700——
2019-06-21$18.96$61.18197,800——
2019-06-20$19.07$61.53236,800——
2019-06-19$18.76$60.53261,200——
2019-06-18$18.40$59.37494,400——
2019-06-17$19.10$61.63217,000——
2019-06-14$19.08$61.57249,000——
2019-06-13$18.96$61.18422,900——
2019-06-12$18.77$60.57280,000——
2019-06-11$18.52$59.76434,600——
2019-06-10$18.40$59.37373,900——
2019-06-07$18.32$59.11428,800——
2019-06-06$18.17$58.63623,100——
2019-06-05$17.98$58.02736,000——
2019-06-04$17.55$56.63953,400——
2019-06-03$16.79$54.181,007,600——
2019-05-31$15.55$50.18121,900——
2019-05-30$15.84$51.11116,500——
2019-05-29$16.03$51.72125,000——
2019-05-28$16.16$52.14155,800——
2019-05-24$16.18$52.21117,500——
2019-05-23$16.41$52.9561,600——
2019-05-22$16.44$53.05173,300——
2019-05-21$16.74$54.02115,100——
2019-05-20$16.82$54.27110,000——
2019-05-17$16.68$53.82100,800——
2019-05-16$16.88$54.47152,800——
2019-05-15$16.82$54.27142,700——
2019-05-14$16.58$53.50142,600——
2019-05-13$16.47$53.14126,400——
2019-05-10$16.93$54.63113,300——
2019-05-09$16.86$54.40121,800——
2019-05-08$16.56$53.43136,800——
2019-05-07$16.82$54.27142,700——
2019-05-06$17.04$54.98233,500——
2019-05-03$16.66$53.76105,400——
2019-05-02$16.42$52.98105,900——
2019-05-01$16.36$52.7974,800——
2019-04-30$16.54$53.3799,600——
2019-04-29$16.59$53.5371,200——
2019-04-26$16.62$53.63150,400——
2019-04-25$16.41$52.95157,200——
2019-04-24$16.48$53.18118,900——
2019-04-23$16.34$52.72130,900——
2019-04-22$16.10$51.95116,200——
2019-04-18$16.09$51.92128,400——
2019-04-17$16.21$52.31218,700——
2019-04-16$16.71$52.76277,200——
2019-04-15$16.60$52.41211,800——
2019-04-12$16.42$51.84101,000——
2019-04-11$16.32$51.5384,800——
2019-04-10$16.29$51.43111,800——
2019-04-09$16.17$51.0585,700——
2019-04-08$16.35$51.62126,500——
2019-04-05$16.25$51.30189,000——
2019-04-04$15.85$50.04137,700——
2019-04-03$15.91$50.23114,900——
2019-04-02$16.01$50.55122,800——
2019-04-01$15.84$50.01166,700——
2019-03-29$15.69$49.54131,400——
2019-03-28$15.64$49.38112,700——
2019-03-27$15.75$49.73220,500——
2019-03-26$15.67$49.47159,100——
2019-03-25$15.79$49.85113,600——
2019-03-22$15.84$50.01151,400——
2019-03-21$16.22$51.2177,100——
2019-03-20$15.98$50.45114,600——
2019-03-19$16.25$51.3088,100——
2019-03-18$16.30$51.46124,400——
2019-03-15$16.30$51.46303,400——
2019-03-14$15.93$50.2960,300——
2019-03-13$15.78$49.8291,800——
2019-03-12$15.93$50.2989,300——
2019-03-11$15.95$50.36144,000——
2019-03-08$15.77$49.7977,900——
2019-03-07$15.70$49.57113,100——
2019-03-06$15.84$50.01154,400——
2019-03-05$15.98$50.45126,500——
2019-03-04$16.07$50.74259,700——
2019-03-01$16.03$50.61186,900——
2019-02-28$15.74$49.69248,800——
2019-02-27$15.97$50.42130,700——
2019-02-26$15.93$50.29157,000——
2019-02-25$16.11$50.86165,300——
2019-02-22$16.30$51.46187,100——
2019-02-21$16.24$51.27140,900——
2019-02-20$16.11$50.86461,300——
2019-02-19$15.68$49.50185,900——
2019-02-15$15.83$49.98123,500——
2019-02-14$15.81$49.92142,100——
2019-02-13$15.79$49.85285,300——
2019-02-12$15.57$49.16281,000——
2019-02-11$15.39$48.59178,400——
2019-02-08$15.44$48.75105,100——
2019-02-07$15.41$48.65122,200——
2019-02-06$15.44$48.75182,200——
2019-02-05$15.29$48.2781,700——
2019-02-04$15.10$47.67161,500——
2019-02-01$15.12$47.74146,600——
2019-01-31$15.13$47.77238,500——
2019-01-30$14.81$46.76106,300——
2019-01-29$14.64$46.2292,100——
2019-01-28$14.65$46.25123,000——
2019-01-25$14.62$46.16207,900——
2019-01-24$14.20$44.83212,500——
2019-01-23$14.05$44.36135,800——
2019-01-22$13.97$44.11439,100——
2019-01-18$14.32$45.21192,400——
2019-01-17$14.36$45.34341,000——
2019-01-16$14.27$45.05331,700——
2019-01-15$14.99$46.19472,100——
2019-01-14$14.93$46.00198,400——
2019-01-11$14.90$45.91277,000——
2019-01-10$14.82$45.67392,100——
2019-01-09$14.84$45.73311,100——
2019-01-08$14.84$45.73561,800——
2019-01-07$14.43$44.46458,700——
2019-01-04$13.79$42.49294,700——
2019-01-03$13.14$40.49266,200——
2019-01-02$12.84$39.56211,800——