D/B/A Compass Diversified Holdings Shares of Beneficial Interestのデータ

D/B/A Compass Diversified Holdings Shares of Beneficial Interestの基本情報

名前 D/B/A Compass Diversified Holdings Shares of Beneficial Interest
ティッカー CODI
United States
上場年 2006.0
セクター Consumer Durables

D/B/A Compass Diversified Holdings Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.79 23.27 23.5 23.79 166400.0 23.79
2021-02-12 23.41 22.62 22.92 23.26 224400.0 23.26
2021-02-11 22.86 22.46 22.68 22.85 100300.0 22.85
2021-02-10 22.79 22.39 22.68 22.58 137600.0 22.58
2021-02-09 22.75 21.8 21.84 22.68 205500.0 22.68
2021-02-08 22.05 21.37 21.37 21.9 175300.0 21.9
2021-02-05 21.47 21.02 21.02 21.44 98600.0 21.44
2021-02-04 21.5 21.24 21.24 21.43 64900.0 21.43
2021-02-03 21.24 20.68 20.68 21.18 123400.0 21.18
2021-02-02 20.97 20.6 20.6 20.91 77500.0 20.91
2021-02-01 20.82 20.4 20.8 20.51 248400.0 20.51
2021-01-29 20.97 20.35 20.89 20.6 233200.0 20.6
2021-01-28 20.95 20.57 20.94 20.76 206900.0 20.76
2021-01-27 20.94 20.48 20.5 20.78 227200.0 20.78
2021-01-26 21.16 20.6 20.94 20.85 158100.0 20.85
2021-01-25 21.36 20.51 21.36 20.94 316900.0 20.94
2021-01-22 21.68 21.13 21.45 21.37 257400.0 21.37
2021-01-21 21.59 21.2 21.23 21.41 263700.0 21.41
2021-01-20 21.75 21.16 21.75 21.36 178000.0 21.36
2021-01-19 21.95 21.37 21.4 21.66 230600.0 21.66
2021-01-15 21.48 20.9 21.03 21.45 178200.0 21.45
2021-01-14 21.34 20.78 21.0 21.25 269900.0 21.25
2021-01-13 21.6 21.09 21.51 21.51 322200.0 21.15
2021-01-12 21.6 21.05 21.21 21.58 311500.0 21.22
2021-01-11 21.08 20.7 20.75 21.04 211600.0 20.69
2021-01-08 21.01 20.42 21.01 20.75 182200.0 20.4
2021-01-07 21.07 20.56 20.77 20.81 140900.0 20.46
2021-01-06 21.13 20.5 20.68 20.62 298700.0 20.27
2021-01-05 20.03 19.4 19.4 19.75 154900.0 19.42
2021-01-04 19.97 19.36 19.55 19.44 269200.0 19.11
2020-12-31 19.53 19.07 19.29 19.45 175800.0 19.12
2020-12-30 19.43 19.07 19.07 19.24 130100.0 18.92
2020-12-29 19.42 19.03 19.42 19.09 128200.0 18.77
2020-12-28 19.84 19.27 19.65 19.34 157400.0 19.02
2020-12-24 19.66 19.44 19.66 19.62 60600.0 19.29
2020-12-23 19.69 19.41 19.46 19.52 118200.0 19.19
2020-12-22 19.6 19.12 19.25 19.39 115500.0 19.07
2020-12-21 19.98 19.25 19.9 19.35 301800.0 19.03
2020-12-18 20.2 19.8 20.04 20.14 206700.0 19.8
2020-12-17 20.13 18.81 19.41 19.97 477000.0 19.64
2020-12-16 20.15 19.74 19.94 19.74 263700.0 19.41
2020-12-15 20.75 20.17 20.45 20.27 188000.0 19.93
2020-12-14 20.98 20.51 20.62 20.55 246200.0 20.21
2020-12-11 21.6 20.37 21.39 20.91 221300.0 20.56
2020-12-10 21.57 19.95 19.97 21.36 744800.0 21.0
2020-12-09 20.32 19.9 20.0 20.15 165700.0 19.81
2020-12-08 20.15 19.66 20.0 19.81 164900.0 19.48
2020-12-07 20.47 19.92 20.4 20.04 168200.0 19.7
2020-12-04 20.4 19.7 19.8 20.22 237100.0 19.88
2020-12-03 19.9 19.42 19.58 19.85 135500.0 19.52
2020-12-02 19.85 19.42 19.55 19.42 175400.0 19.09
2020-12-01 19.64 19.43 19.57 19.55 188100.0 19.22
2020-11-30 19.68 19.4 19.65 19.57 177600.0 19.24
2020-11-27 19.75 19.27 19.75 19.63 114800.0 19.3
2020-11-25 19.69 19.27 19.55 19.69 123200.0 19.36
2020-11-24 19.7 19.4 19.47 19.67 195100.0 19.34
2020-11-23 19.59 19.16 19.38 19.39 213500.0 19.07
2020-11-20 19.15 18.95 19.02 19.12 88000.0 18.8
2020-11-19 19.24 19.03 19.15 19.08 159600.0 18.76
2020-11-18 19.41 19.13 19.13 19.33 107000.0 19.01
2020-11-17 19.32 19.02 19.2 19.21 77300.0 18.89
2020-11-16 19.39 18.94 19.0 19.28 184900.0 18.96
2020-11-13 18.93 18.52 18.52 18.88 189000.0 18.56
2020-11-12 18.93 18.36 18.92 18.51 176800.0 18.2
2020-11-11 19.0 18.64 18.84 18.94 149900.0 18.62
2020-11-10 18.95 18.12 18.32 18.93 204800.0 18.61
2020-11-09 18.46 18.08 18.2 18.15 246700.0 17.85
2020-11-06 17.97 17.5 17.8 17.56 117200.0 17.27
2020-11-05 18.12 17.58 17.74 17.84 137900.0 17.54
2020-11-04 18.14 17.72 17.81 17.72 138600.0 17.42
2020-11-03 18.14 17.73 17.84 18.04 112800.0 17.74
2020-11-02 17.73 17.3 17.47 17.63 146900.0 17.33
2020-10-30 17.46 17.01 17.29 17.29 211300.0 17.0
2020-10-29 17.84 17.18 17.25 17.72 159800.0 17.42
2020-10-28 17.51 16.91 17.5 17.17 222200.0 16.88
2020-10-27 17.94 17.51 17.76 17.69 142900.0 17.39
2020-10-26 18.08 17.64 18.0 17.87 143600.0 17.57
2020-10-23 18.44 18.03 18.05 18.22 151600.0 17.92
2020-10-22 18.39 17.89 17.96 17.99 173700.0 17.69
2020-10-21 18.05 17.69 18.02 17.75 140900.0 17.45
2020-10-20 18.36 17.71 17.71 17.92 195800.0 17.62
2020-10-19 18.28 17.74 18.23 17.85 335300.0 17.55
2020-10-16 18.71 18.15 18.71 18.36 157500.0 18.05
2020-10-15 18.98 18.58 18.8 18.71 142200.0 18.4
2020-10-14 19.2 18.77 19.0 18.93 170300.0 18.61
2020-10-13 19.66 19.25 19.28 19.61 215200.0 18.93
2020-10-12 19.58 19.06 19.53 19.37 233900.0 18.7
2020-10-09 19.86 19.32 19.8 19.56 181300.0 18.88
2020-10-08 19.8 19.2 19.32 19.77 267100.0 19.08
2020-10-07 19.27 19.12 19.13 19.21 121000.0 18.54
2020-10-06 19.32 18.95 19.18 19.09 178600.0 18.43
2020-10-05 19.49 19.01 19.25 19.07 169700.0 18.41
2020-10-02 19.52 19.03 19.26 19.15 219200.0 18.48
2020-10-01 19.63 19.01 19.01 19.44 349200.0 18.76
2020-09-30 19.41 18.43 18.5 19.06 895900.0 18.4
2020-09-29 18.35 17.76 17.86 18.31 298400.0 17.67
2020-09-28 18.01 17.77 17.9 18.0 209100.0 17.37
2020-09-25 17.92 17.25 17.33 17.69 189900.0 17.07
2020-09-24 17.46 17.06 17.43 17.28 136300.0 16.68
2020-09-23 18.08 17.16 17.85 17.25 298800.0 16.65
2020-09-22 18.1 17.28 17.57 17.6 333800.0 16.99
2020-09-21 17.48 16.62 17.48 16.95 283800.0 16.36
2020-09-18 17.75 17.34 17.75 17.7 310000.0 17.08
2020-09-17 17.68 17.26 17.43 17.62 136100.0 17.01
2020-09-16 17.61 17.01 17.01 17.43 140700.0 16.82
2020-09-15 17.15 16.82 16.95 17.02 141300.0 16.43
2020-09-14 17.07 16.5 16.5 16.92 100200.0 16.33
2020-09-11 16.59 16.35 16.54 16.38 204500.0 15.81
2020-09-10 16.79 16.5 16.5 16.53 164600.0 15.95
2020-09-09 16.84 16.52 16.65 16.53 165700.0 15.95
2020-09-08 16.94 16.61 16.91 16.63 234200.0 16.05
2020-09-04 17.47 16.83 17.47 16.86 227300.0 16.27
2020-09-03 17.84 17.25 17.75 17.25 226300.0 16.65
2020-09-02 17.83 17.34 17.49 17.75 227500.0 17.13
2020-09-01 17.49 17.18 17.35 17.49 170400.0 16.88
2020-08-31 17.81 17.32 17.62 17.5 218200.0 16.89
2020-08-28 17.5 17.26 17.4 17.49 122900.0 16.88
2020-08-27 17.55 17.27 17.43 17.33 98600.0 16.73
2020-08-26 17.73 17.16 17.73 17.28 103300.0 16.68
2020-08-25 17.51 17.09 17.09 17.51 153500.0 16.9
2020-08-24 17.19 16.93 17.0 17.15 107300.0 16.55
2020-08-21 17.0 16.83 16.92 16.97 107500.0 16.38
2020-08-20 17.37 16.78 17.14 16.93 215000.0 16.34
2020-08-19 17.39 17.13 17.33 17.39 91700.0 16.79
2020-08-18 17.52 17.17 17.4 17.25 144700.0 16.65
2020-08-17 17.56 17.33 17.46 17.51 166300.0 16.9
2020-08-14 17.54 17.23 17.34 17.42 128400.0 16.81
2020-08-13 17.62 17.27 17.31 17.32 114900.0 16.72
2020-08-12 17.75 17.39 17.51 17.48 146900.0 16.87
2020-08-11 17.84 17.4 17.7 17.49 185300.0 16.88
2020-08-10 17.74 17.49 17.5 17.63 171400.0 17.02
2020-08-07 17.3 16.94 17.15 17.29 170400.0 16.69
2020-08-06 17.19 16.78 16.82 17.02 197400.0 16.43
2020-08-05 16.68 16.4 16.4 16.63 180100.0 16.05
2020-08-04 16.42 16.17 16.4 16.38 181900.0 15.81
2020-08-03 16.5 15.88 15.95 16.38 228100.0 15.81
2020-07-31 16.07 15.71 16.05 15.95 143000.0 15.4
2020-07-30 16.24 15.85 16.0 16.0 334500.0 15.44
2020-07-29 16.27 16.02 16.08 16.16 136500.0 15.6
2020-07-28 16.28 15.99 16.0 16.15 195200.0 15.59
2020-07-27 16.35 15.9 16.35 15.94 302000.0 15.39
2020-07-24 16.63 16.16 16.5 16.22 200700.0 15.66
2020-07-23 16.77 16.42 16.66 16.5 193100.0 15.93
2020-07-22 16.49 16.22 16.39 16.45 179000.0 15.88
2020-07-21 16.73 16.15 16.15 16.5 218300.0 15.93
2020-07-20 16.67 16.2 16.57 16.23 234800.0 15.67
2020-07-17 16.87 16.5 16.56 16.73 147900.0 16.15
2020-07-16 16.97 16.57 16.97 16.76 159800.0 16.18
2020-07-15 17.03 16.77 16.85 16.97 200200.0 16.38
2020-07-14 17.05 16.59 16.97 17.05 263400.0 16.11
2020-07-13 17.1 16.46 16.69 16.66 286100.0 15.74
2020-07-10 16.51 16.2 16.23 16.51 152000.0 15.6
2020-07-09 16.65 16.1 16.53 16.1 274600.0 15.21
2020-07-08 16.82 16.55 16.65 16.62 216700.0 15.7
2020-07-07 16.85 16.65 16.84 16.73 223400.0 15.81
2020-07-06 17.3 16.86 17.15 16.96 201000.0 16.02
2020-07-02 17.13 16.61 16.84 17.08 266200.0 16.14
2020-07-01 17.29 16.64 17.19 16.67 187100.0 15.75
2020-06-30 17.28 16.64 16.72 17.24 455100.0 16.29
2020-06-29 16.61 16.28 16.5 16.53 369400.0 15.62
2020-06-26 17.18 16.52 17.1 16.52 286900.0 15.61
2020-06-25 17.31 16.95 17.0 17.04 164600.0 16.1
2020-06-24 17.68 16.93 17.5 17.07 378600.0 16.13
2020-06-23 18.09 17.54 17.95 17.7 253700.0 16.72
2020-06-22 18.04 17.81 18.0 17.95 174100.0 16.96
2020-06-19 18.4 17.88 18.3 18.1 245900.0 17.1
2020-06-18 18.42 17.75 17.75 18.18 324500.0 17.18
2020-06-17 18.13 17.59 17.9 17.89 279200.0 16.9
2020-06-16 18.71 17.93 18.71 17.98 468300.0 16.99
2020-06-15 18.43 17.82 17.88 18.17 239900.0 17.17
2020-06-12 18.6 17.46 18.6 18.41 369400.0 17.39
2020-06-11 18.0 16.97 17.05 17.86 769500.0 16.87
2020-06-10 18.6 17.83 18.5 18.09 251300.0 17.09
2020-06-09 18.93 18.3 18.53 18.68 329000.0 17.65
2020-06-08 18.99 18.3 18.64 18.68 663800.0 17.65
2020-06-05 18.25 17.47 17.6 18.15 879700.0 17.15
2020-06-04 17.6 17.05 17.4 17.29 216800.0 16.34
2020-06-03 17.58 17.22 17.22 17.55 386400.0 16.58
2020-06-02 17.25 16.88 17.14 17.13 166700.0 16.18
2020-06-01 17.24 16.74 17.0 17.01 308100.0 16.07
2020-05-29 17.05 16.7 16.9 16.97 280600.0 16.03
2020-05-28 17.3 16.97 17.3 17.05 275000.0 16.11
2020-05-27 17.3 16.54 17.22 17.2 367300.0 16.25
2020-05-26 17.2 16.7 17.04 16.97 384400.0 16.03
2020-05-22 16.82 16.27 16.7 16.65 320500.0 15.73
2020-05-21 17.06 16.61 16.81 16.82 174400.0 15.89
2020-05-20 17.17 16.68 17.0 16.81 380300.0 15.88
2020-05-19 16.97 16.15 16.23 16.75 475700.0 15.83
2020-05-18 16.49 15.75 15.75 16.32 572400.0 15.42
2020-05-15 15.7 15.05 15.42 15.4 201700.0 14.55
2020-05-14 15.51 14.58 15.03 15.46 492500.0 14.61
2020-05-13 15.86 14.59 15.75 15.36 930500.0 14.51
2020-05-12 16.67 15.78 16.56 15.78 572400.0 14.91
2020-05-11 17.03 16.65 16.9 16.68 324100.0 15.76
2020-05-08 17.1 16.82 16.95 16.99 649300.0 16.05
2020-05-07 16.99 16.52 16.75 16.69 615700.0 15.77
2020-05-06 16.82 16.16 16.67 16.47 858000.0 15.56
2020-05-05 17.17 16.25 16.48 16.52 3899600.0 15.61
2020-05-04 19.05 17.51 17.62 18.93 265700.0 17.89
2020-05-01 18.96 17.74 18.95 18.14 465600.0 17.14
2020-04-30 20.61 19.6 20.61 20.09 296100.0 18.98
2020-04-29 21.21 20.15 20.5 20.79 266800.0 19.64
2020-04-28 20.88 19.72 19.91 19.9 593100.0 18.8
2020-04-27 20.37 19.75 20.0 19.9 333000.0 18.8
2020-04-24 19.62 18.56 18.73 19.51 387000.0 18.43
2020-04-23 18.97 18.22 18.85 18.52 413700.0 17.5
2020-04-22 19.0 18.14 19.0 18.22 620900.0 17.21
2020-04-21 18.55 17.54 17.54 18.18 582300.0 17.18
2020-04-20 18.7 17.2 17.42 17.87 1438700.0 16.88
2020-04-17 16.39 15.58 15.83 15.84 203500.0 14.97
2020-04-16 15.85 14.66 15.58 15.49 357700.0 14.64
2020-04-15 15.85 15.0 15.36 15.59 317500.0 14.73
2020-04-14 16.47 16.0 16.29 16.28 277200.0 15.04
2020-04-13 16.16 15.41 16.05 16.02 339400.0 14.8
2020-04-09 16.24 15.2 15.38 16.04 333100.0 14.82
2020-04-08 15.68 14.63 14.94 15.07 292700.0 13.92
2020-04-07 15.0 14.05 14.29 14.47 362000.0 13.37
2020-04-06 14.38 13.38 13.38 13.94 235000.0 12.88
2020-04-03 13.34 12.83 13.0 12.99 253300.0 12.0
2020-04-02 13.14 12.65 12.67 13.01 177700.0 12.02
2020-04-01 13.2 12.62 13.18 12.73 378200.0 11.76
2020-03-31 13.95 13.0 13.41 13.4 395000.0 12.38
2020-03-30 13.99 13.02 13.65 13.56 219100.0 12.53
2020-03-27 14.23 13.5 13.69 13.65 256600.0 12.61
2020-03-26 14.27 13.1 13.2 13.8 344800.0 12.75
2020-03-25 14.55 12.76 12.9 13.22 449800.0 12.21
2020-03-24 13.18 12.32 12.32 12.84 344300.0 11.86
2020-03-23 12.43 11.3 12.01 11.95 558200.0 11.04
2020-03-20 13.79 12.31 12.76 12.51 564200.0 11.56
2020-03-19 13.66 10.78 11.15 12.6 616800.0 11.64
2020-03-18 13.96 10.86 13.89 11.15 998300.0 10.3
2020-03-17 15.09 14.05 14.8 14.18 530300.0 13.1
2020-03-16 16.12 14.7 15.0 14.7 569200.0 13.58
2020-03-13 16.7 15.76 16.22 16.58 594400.0 15.32
2020-03-12 16.05 15.11 15.92 15.65 964500.0 14.46
2020-03-11 17.36 16.7 17.13 16.78 446800.0 15.5
2020-03-10 17.5 16.3 17.0 17.46 413300.0 16.13
2020-03-09 17.47 16.34 17.0 16.34 513200.0 15.1
2020-03-06 18.36 17.71 18.0 17.83 224300.0 16.47
2020-03-05 18.69 18.12 18.5 18.39 260000.0 16.99
2020-03-04 19.08 18.29 18.84 18.79 313700.0 17.36
2020-03-03 19.44 18.54 18.75 18.75 468100.0 17.32
2020-03-02 19.09 17.83 18.18 18.72 496800.0 17.3
2020-02-28 18.38 17.38 17.61 18.33 969300.0 16.94
2020-02-27 19.0 17.36 18.69 18.5 982400.0 17.09
2020-02-26 19.84 19.05 19.64 19.29 619700.0 17.82
2020-02-25 20.73 19.65 20.7 19.7 529100.0 18.2
2020-02-24 21.3 20.15 20.61 20.58 574700.0 19.01
2020-02-21 22.76 21.1 22.72 21.46 571100.0 19.83
2020-02-20 23.05 22.54 22.54 22.91 150900.0 21.17
2020-02-19 22.8 22.54 22.67 22.54 185600.0 20.83
2020-02-18 22.91 22.26 22.81 22.62 201700.0 20.9