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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.45$70.27176,300——
2020-12-30$19.24$69.51130,100——
2020-12-29$19.09$68.97128,200——
2020-12-28$19.34$69.88157,400——
2020-12-24$19.62$70.8960,600——
2020-12-23$19.52$70.53118,200——
2020-12-22$19.39$70.06115,500——
2020-12-21$19.35$69.91301,800——
2020-12-18$20.14$72.77206,700——
2020-12-17$19.97$72.15477,000——
2020-12-16$19.74$71.32263,700——
2020-12-15$20.27$73.24188,000——
2020-12-14$20.55$74.25246,200——
2020-12-11$20.91$75.55221,300——
2020-12-10$21.36$77.17744,800——
2020-12-09$20.15$72.80165,700——
2020-12-08$19.81$71.57164,900——
2020-12-07$20.04$72.40168,200——
2020-12-04$20.22$73.06237,100——
2020-12-03$19.85$71.72135,500——
2020-12-02$19.42$70.16175,400——
2020-12-01$19.55$70.63188,100——
2020-11-30$19.57$70.71177,600——
2020-11-27$19.63$70.92114,800——
2020-11-25$19.69$71.14123,200——
2020-11-24$19.67$71.07195,100——
2020-11-23$19.39$70.06213,500——
2020-11-20$19.12$69.0888,000——
2020-11-19$19.08$68.94159,600——
2020-11-18$19.33$69.84107,000——
2020-11-17$19.21$69.4177,300——
2020-11-16$19.28$69.66184,900——
2020-11-13$18.88$68.21189,000——
2020-11-12$18.51$66.88176,800——
2020-11-11$18.94$68.43149,900——
2020-11-10$18.93$68.39204,800——
2020-11-09$18.15$65.58246,700——
2020-11-06$17.56$63.44117,200——
2020-11-05$17.84$64.46137,900——
2020-11-04$17.72$64.02138,600——
2020-11-03$18.04$65.18112,800——
2020-11-02$17.63$63.70146,900——
2020-10-30$17.29$62.47211,300——
2020-10-29$17.72$64.02159,800——
2020-10-28$17.17$62.04222,200——
2020-10-27$17.69$63.91142,900——
2020-10-26$17.87$64.56143,600——
2020-10-23$18.22$65.83151,600——
2020-10-22$17.99$65.00173,700——
2020-10-21$17.75$64.13140,900——
2020-10-20$17.92$64.75195,800——
2020-10-19$17.85$64.49335,300——
2020-10-16$18.36$66.34157,500——
2020-10-15$18.71$67.60142,200——
2020-10-14$18.93$68.39170,300——
2020-10-13$19.61$69.55215,200——
2020-10-12$19.37$68.70233,900——
2020-10-09$19.56$69.37181,300——
2020-10-08$19.77$70.12267,100——
2020-10-07$19.21$68.13121,000——
2020-10-06$19.09$67.71178,600——
2020-10-05$19.07$67.64169,700——
2020-10-02$19.15$67.92219,200——
2020-10-01$19.44$68.95349,200——
2020-09-30$19.06$67.60895,900——
2020-09-29$18.31$64.94298,400——
2020-09-28$18.00$63.84209,100——
2020-09-25$17.69$62.74189,900——
2020-09-24$17.28$61.29136,300——
2020-09-23$17.25$61.18298,800——
2020-09-22$17.60$62.42333,800——
2020-09-21$16.95$60.12283,800——
2020-09-18$17.70$62.78310,000——
2020-09-17$17.62$62.49136,100——
2020-09-16$17.43$61.82140,700——
2020-09-15$17.02$60.36141,300——
2020-09-14$16.92$60.01100,200——
2020-09-11$16.38$58.09204,500——
2020-09-10$16.53$58.63164,600——
2020-09-09$16.53$58.63165,700——
2020-09-08$16.63$58.98234,200——
2020-09-04$16.86$59.80227,300——
2020-09-03$17.25$61.18226,300——
2020-09-02$17.75$62.95227,500——
2020-09-01$17.49$62.03170,400——
2020-08-31$17.50$62.07218,200——
2020-08-28$17.49$62.03122,900——
2020-08-27$17.33$61.4698,600——
2020-08-26$17.28$61.29103,300——
2020-08-25$17.51$62.10153,500——
2020-08-24$17.15$60.83107,300——
2020-08-21$16.97$60.19107,500——
2020-08-20$16.93$60.05215,000——
2020-08-19$17.39$61.6891,700——
2020-08-18$17.25$61.18144,700——
2020-08-17$17.51$62.10166,300——
2020-08-14$17.42$61.78128,400——
2020-08-13$17.32$61.43114,900——
2020-08-12$17.48$62.00146,900——
2020-08-11$17.49$62.03185,300——
2020-08-10$17.63$62.53171,400——
2020-08-07$17.29$61.32170,400——
2020-08-06$17.02$60.36197,400——
2020-08-05$16.63$58.98180,100——
2020-08-04$16.38$58.09181,900——
2020-08-03$16.38$58.09228,100——
2020-07-31$15.95$56.57143,000——
2020-07-30$16.00$56.75334,500——
2020-07-29$16.16$57.31136,500——
2020-07-28$16.15$57.28195,200——
2020-07-27$15.94$56.53302,000——
2020-07-24$16.22$57.53200,700——
2020-07-23$16.50$58.52193,100——
2020-07-22$16.45$58.34179,000——
2020-07-21$16.50$58.52218,300——
2020-07-20$16.23$57.56234,800——
2020-07-17$16.73$59.34147,900——
2020-07-16$16.76$59.44159,800——
2020-07-15$16.97$60.19200,200——
2020-07-14$17.05$59.19263,400——
2020-07-13$16.66$57.84286,100——
2020-07-10$16.51$57.32152,000——
2020-07-09$16.10$55.90274,600——
2020-07-08$16.62$57.70216,700——
2020-07-07$16.73$58.08223,400——
2020-07-06$16.96$58.88201,000——
2020-07-02$17.08$59.30266,200——
2020-07-01$16.67$57.88187,100——
2020-06-30$17.24$59.85455,100——
2020-06-29$16.53$57.39369,400——
2020-06-26$16.52$57.35286,900——
2020-06-25$17.04$59.16164,600——
2020-06-24$17.07$59.26378,600——
2020-06-23$17.70$61.45253,700——
2020-06-22$17.95$62.32174,100——
2020-06-19$18.10$62.84245,900——
2020-06-18$18.18$63.12324,500——
2020-06-17$17.89$62.11279,200——
2020-06-16$17.98$62.42468,300——
2020-06-15$18.17$63.08239,900——
2020-06-12$18.41$63.92369,400——
2020-06-11$17.86$62.01769,500——
2020-06-10$18.09$62.80251,300——
2020-06-09$18.68$64.85329,000——
2020-06-08$18.68$64.85663,800——
2020-06-05$18.15$63.01879,700——
2020-06-04$17.29$60.03216,800——
2020-06-03$17.55$60.93386,400——
2020-06-02$17.13$59.47166,700——
2020-06-01$17.01$59.06308,100——
2020-05-29$16.97$58.92280,600——
2020-05-28$17.05$59.19275,000——
2020-05-27$17.20$59.72367,300——
2020-05-26$16.97$58.92384,400——
2020-05-22$16.65$57.81320,500——
2020-05-21$16.82$58.40174,400——
2020-05-20$16.81$58.36380,300——
2020-05-19$16.75$58.15475,700——
2020-05-18$16.32$56.66572,400——
2020-05-15$15.40$53.47201,700——
2020-05-14$15.46$53.67492,500——
2020-05-13$15.36$53.33930,500——
2020-05-12$15.78$54.79572,400——
2020-05-11$16.68$57.91324,100——
2020-05-08$16.99$58.99649,300——
2020-05-07$16.69$57.94615,700——
2020-05-06$16.47$57.18858,000——
2020-05-05$16.52$57.353,899,600——
2020-05-04$18.93$65.72265,700——
2020-05-01$18.14$62.98465,600——
2020-04-30$20.09$69.75296,100——
2020-04-29$20.79$72.18266,800——
2020-04-28$19.90$69.09593,100——
2020-04-27$19.90$69.09333,000——
2020-04-24$19.51$67.73387,000——
2020-04-23$18.52$64.30413,700——
2020-04-22$18.22$63.26620,900——
2020-04-21$18.18$63.12582,300——
2020-04-20$17.87$62.041,438,700——
2020-04-17$15.84$54.99203,500——
2020-04-16$15.49$53.78357,700——
2020-04-15$15.59$54.13317,500——
2020-04-14$16.28$55.27277,200——
2020-04-13$16.02$54.39339,400——
2020-04-09$16.04$54.46333,100——
2020-04-08$15.07$51.16292,700——
2020-04-07$14.47$49.13362,000——
2020-04-06$13.94$47.33235,000——
2020-04-03$12.99$44.10253,300——
2020-04-02$13.01$44.17177,700——
2020-04-01$12.73$43.22378,200——
2020-03-31$13.40$45.49395,000——
2020-03-30$13.56$46.04219,100——
2020-03-27$13.65$46.34256,600——
2020-03-26$13.80$46.85344,800——
2020-03-25$13.22$44.88449,800——
2020-03-24$12.84$43.59344,300——
2020-03-23$11.95$40.57558,200——
2020-03-20$12.51$42.47564,200——
2020-03-19$12.60$42.78616,800——
2020-03-18$11.15$37.85998,300——
2020-03-17$14.18$48.14530,300——
2020-03-16$14.70$49.91569,200——
2020-03-13$16.58$56.29594,400——
2020-03-12$15.65$53.13964,500——
2020-03-11$16.78$56.97446,800——
2020-03-10$17.46$59.28413,300——
2020-03-09$16.34$55.47513,200——
2020-03-06$17.83$60.53224,300——
2020-03-05$18.39$62.43260,000——
2020-03-04$18.79$63.79313,700——
2020-03-03$18.75$63.66468,100——
2020-03-02$18.72$63.56496,800——
2020-02-28$18.33$62.23969,300——
2020-02-27$18.50$62.81982,400——
2020-02-26$19.29$65.49619,700——
2020-02-25$19.70$66.88529,100——
2020-02-24$20.58$69.87574,700——
2020-02-21$21.46$72.86571,100——
2020-02-20$22.91$77.78150,900——
2020-02-19$22.54$76.52185,600——
2020-02-18$22.62$76.80201,700——
2020-02-14$22.96$77.95197,800——
2020-02-13$23.34$79.24191,300——
2020-02-12$23.36$79.31168,400——
2020-02-11$23.31$79.14259,200——
2020-02-10$23.20$78.76116,600——
2020-02-07$22.83$77.51156,600——
2020-02-06$23.31$79.14166,100——
2020-02-05$23.10$78.43142,500——
2020-02-04$22.90$77.75220,800——
2020-02-03$22.69$77.03436,500——
2020-01-31$23.29$79.07148,400——
2020-01-30$23.77$80.70102,500——
2020-01-29$23.76$80.6777,200——
2020-01-28$24.02$81.55137,900——
2020-01-27$23.85$80.97181,200——
2020-01-24$23.74$80.60155,500——
2020-01-23$24.23$82.26180,900——
2020-01-22$24.04$81.62227,500——
2020-01-21$23.62$80.19281,500——
2020-01-17$23.38$79.38788,500——
2020-01-16$24.17$82.06365,900——
2020-01-15$24.90$84.54214,200——
2020-01-14$25.21$84.37335,400——
2020-01-13$25.00$83.66193,700——
2020-01-10$24.85$83.16292,000——
2020-01-09$25.02$83.73192,800——
2020-01-08$25.19$84.30152,900——
2020-01-07$25.29$84.63223,800——
2020-01-06$24.92$83.40205,600——
2020-01-03$25.42$85.07313,500——
2020-01-02$25.12$84.07269,500——