Dark

CODI/PC
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares
stock NYSE Preferred Stock

At Close

Aug 3, 2026

0.00USD-100.000%(-22.04)5,684

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.04)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

22.00USD-0.295%(-0.07)8,634

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	22.0400	22.0400	21.9541	21.9950	-0.204%	5,685	0.000%
2026-08-03	21.9700	22.0800	21.9700	22.0400	-0.181%	6,760	-0.204%
2026-07-31	22.0800	22.1600	21.9300	22.0800	+0.364%	22,467	-0.385%
2026-07-30	22.1600	22.1600	21.9000	22.0000	0.000%	34,710	-0.023%
2026-07-29	21.9900	22.1300	21.9450	22.0000	+0.091%	14,796	-0.023%
2026-07-28	21.9000	22.0000	21.9000	21.9800	-0.045%	2,594	+0.068%
2026-07-27	22.0000	22.0000	21.9000	21.9900	-0.177%	7,476	+0.023%
2026-07-24	21.9250	22.0289	21.9100	22.0289	+0.245%	5,250	-0.154%
2026-07-23	22.0000	22.0100	21.9000	21.9750	-0.566%	17,027	+0.091%
2026-07-22	22.0000	22.2400	22.0000	22.1000	+0.455%	2,328	-0.475%
2026-07-21	22.1600	22.1700	21.9500	22.0000	+0.114%	21,066	-0.023%
2026-07-20	21.9000	22.2500	21.9000	21.9750	+0.988%	14,636	+0.091%
2026-07-17	22.0300	22.0300	21.7550	21.7600	-1.226%	9,393	+1.080%
2026-07-16	22.3000	22.3500	22.0000	22.0300	-0.407%	9,426	-0.159%
2026-07-15	22.0800	22.4900	22.0700	22.1200	-1.994%	20,033	-0.565%
2026-07-14	22.7000	22.7300	22.5500	22.5700	-0.573%	8,052	-2.548%
2026-07-13	22.5800	22.7005	22.5500	22.7000	+0.044%	9,320	-3.106%
2026-07-10	22.5900	22.7200	22.5900	22.6900	+0.420%	6,429	-3.063%
2026-07-09	22.4700	22.6400	22.4700	22.5950	+0.244%	2,858	-2.655%
2026-07-08	22.3100	22.6400	22.2000	22.5400	+1.031%	18,752	-2.418%
2026-07-07	22.2400	22.3946	22.1500	22.3100	-0.179%	9,586	-1.412%
2026-07-06	22.2500	22.3500	22.1601	22.3500	+0.404%	6,738	-1.588%
2026-07-02	22.2300	22.3600	22.1800	22.2600	+0.135%	4,887	-1.190%
2026-07-01	21.9650	22.2300	21.8600	22.2300	+0.862%	6,114	-1.057%
2026-06-30	21.8200	22.0750	21.7549	22.0400	+0.410%	62,120	-0.204%
2026-06-29	21.9100	22.0000	21.7700	21.9500	-0.023%	13,827	+0.205%
2026-06-26	21.6200	22.0000	21.6200	21.9550	+0.803%	13,322	+0.182%
2026-06-25	22.0700	22.1600	21.7800	21.7800	-0.820%	23,545	+0.987%
2026-06-24	21.9900	22.1200	21.9600	21.9600	+0.137%	7,843	+0.159%
2026-06-23	21.9400	22.1650	21.8800	21.9300	-0.634%	7,238	+0.296%
2026-06-22	22.3500	22.3500	22.0183	22.0700	-1.253%	15,637	-0.340%
2026-06-18	22.1900	22.3600	22.1200	22.3500	+0.907%	8,775	-1.588%
2026-06-17	21.8701	22.1492	21.8701	22.1492	+1.184%	13,011	-0.696%
2026-06-16	22.0900	22.2350	21.8900	21.8900	-1.307%	9,556	+0.480%
2026-06-15	22.2073	22.2200	22.1000	22.1800	-0.141%	6,677	-0.834%
2026-06-12	22.2700	22.2800	21.8400	22.2113	+1.098%	3,853	-0.974%
2026-06-11	22.2150	22.2150	21.8950	21.9700	-0.543%	17,823	+0.114%
2026-06-10	22.1000	22.3000	21.9950	22.0900	-0.942%	6,610	-0.430%
2026-06-09	22.0700	22.4200	22.0500	22.3000	+0.996%	10,161	-1.368%
2026-06-08	22.0300	22.1190	22.0300	22.0800	+0.684%	7,001	-0.385%
2026-06-05	21.7400	22.0000	21.7300	21.9300	+0.412%	28,995	+0.296%
2026-06-04	21.6500	21.9800	21.6500	21.8400	+0.552%	5,662	+0.710%
2026-06-03	21.9800	21.9800	21.7200	21.7200	-1.003%	2,732	+1.266%
2026-06-02	21.9500	21.9800	21.6300	21.9400	+0.458%	4,022	+0.251%
2026-06-01	21.8700	21.9800	21.7500	21.8400	+0.183%	5,537	+0.710%
2026-05-29	21.9700	21.9700	21.8000	21.8000	-1.357%	10,228	+0.894%
2026-05-28	21.9999	22.1000	21.9350	22.1000	+0.821%	3,582	-0.475%
2026-05-27	21.8700	21.9350	21.8700	21.9200	+0.137%	4,776	+0.342%
2026-05-26	21.9900	21.9900	21.8900	21.8900	-0.137%	1,954	+0.480%
2026-05-22	22.0000	22.0988	21.9200	21.9200	-0.702%	9,270	+0.342%
2026-05-21	22.0700	22.1773	21.9920	22.0750	-0.023%	12,190	-0.362%
2026-05-20	22.1500	22.3586	21.9900	22.0800	-0.317%	10,742	-0.385%
2026-05-19	21.9900	22.1503	21.9900	22.1503	+0.706%	25,490	-0.701%
2026-05-18	21.8800	22.0650	21.8800	21.9950	+0.457%	20,123	0.000%
2026-05-15	21.8000	22.0000	21.8000	21.8950	-0.137%	7,353	+0.457%
2026-05-14	21.8500	22.0000	21.8500	21.9250	+0.343%	4,351	+0.319%
2026-05-13	22.1200	22.1200	21.8500	21.8500	-1.176%	9,767	+0.664%
2026-05-12	21.8800	22.1100	21.8500	22.1100	+0.500%	9,245	-0.520%
2026-05-11	22.0000	22.0000	21.8000	22.0000	+0.182%	15,703	-0.023%
2026-05-08	21.9950	22.0200	21.8100	21.9600	+0.274%	20,295	+0.159%
2026-05-07	22.1000	22.2238	21.9000	21.9000	-1.218%	25,119	+0.434%
2026-05-06	22.0000	22.1700	21.9300	22.1700	+0.773%	17,513	-0.789%
2026-05-05	21.7000	22.2400	21.6100	22.0000	+1.570%	15,987	-0.023%
2026-05-04	21.6000	21.6600	21.4825	21.6600	+0.464%	12,321	+1.547%
2026-05-01	21.6300	21.6550	21.4900	21.5600	-0.278%	114,010	+2.018%
2026-04-30	21.5700	21.6400	21.4600	21.6200	+1.075%	26,760	+1.735%
2026-04-29	21.5600	21.6500	21.3900	21.3900	-1.201%	62,947	+2.828%
2026-04-28	21.7000	21.8100	21.5100	21.6500	-0.276%	54,994	+1.594%
2026-04-27	21.9300	21.9300	21.5000	21.7100	-1.048%	42,221	+1.313%
2026-04-24	22.2100	22.2100	21.8000	21.9400	-1.305%	66,997	+0.251%
2026-04-23	21.5000	22.2300	21.3600	22.2300	+3.395%	131,793	-1.057%
2026-04-22	20.5800	21.6500	20.5800	21.5000	+4.293%	129,823	+2.302%
2026-04-21	20.6200	20.6200	20.5500	20.6150	0.000%	8,430	+6.694%
2026-04-20	20.6000	20.6200	20.6000	20.6150	+0.170%	31,215	+6.694%
2026-04-17	20.5900	20.6200	20.4350	20.5800	-0.194%	10,084	+6.876%
2026-04-16	20.5900	20.6200	20.4350	20.6200	+0.049%	18,590	+6.668%
2026-04-15	20.4300	20.6500	20.3900	20.6100	-0.607%	37,282	+6.720%
2026-04-14	20.5800	20.8000	20.5600	20.7359	+0.758%	73,546	+6.072%
2026-04-13	20.5000	20.5800	20.4500	20.5800	0.000%	15,815	+6.876%
2026-04-10	20.5400	20.5800	20.4501	20.5800	+0.278%	18,565	+6.876%
2026-04-09	20.5800	20.5800	20.5000	20.5229	-0.277%	16,697	+7.173%
2026-04-08	20.4000	20.5800	20.3300	20.5800	+1.173%	20,331	+6.876%
2026-04-07	19.8800	20.4000	19.8600	20.3414	+0.700%	7,935	+8.129%
2026-04-06	19.9200	20.2000	19.8500	20.2000	+1.508%	4,369	+8.886%
2026-04-02	20.0700	20.2000	19.9000	19.9000	-0.550%	6,824	+10.528%
2026-04-01	19.5400	20.0200	19.5400	20.0100	+2.405%	12,404	+9.920%
2026-03-31	20.0000	20.0000	19.5200	19.5400	-2.153%	46,295	+12.564%
2026-03-30	18.8600	20.3000	18.8600	19.9700	+4.391%	22,176	+10.140%
2026-03-27	18.9000	19.2900	18.9000	19.1300	+1.875%	2,990	+14.976%
2026-03-26	19.5000	19.5000	18.7780	18.7780	-2.780%	12,778	+17.132%
2026-03-25	19.0500	19.4126	19.0500	19.3150	-0.181%	6,336	+13.875%
2026-03-24	19.4500	19.6500	19.0931	19.3500	-1.477%	7,905	+13.669%
2026-03-23	19.6500	19.9250	19.4500	19.6400	+0.306%	9,163	+11.991%
2026-03-20	19.6400	19.8900	19.5000	19.5800	-0.102%	12,053	+12.334%
2026-03-19	19.9000	19.9000	19.5145	19.6000	-1.010%	7,326	+12.219%
2026-03-18	20.0000	20.0000	19.7750	19.8000	-0.552%	4,638	+11.086%
2026-03-17	20.0000	20.1000	19.5400	19.9100	0.000%	5,061	+10.472%
2026-03-16	19.8300	20.1350	19.8300	19.9100	+0.810%	8,221	+10.472%
2026-03-13	20.2400	20.2400	19.6000	19.7500	-2.565%	21,836	+11.367%
2026-03-12	20.2200	20.3999	20.1300	20.2700	-0.393%	9,295	+8.510%
2026-03-11	20.4000	20.4000	20.2500	20.3500	-0.245%	13,718	+8.084%
2026-03-10	20.2700	20.4968	20.2700	20.4000	+0.641%	14,624	+7.819%
2026-03-09	20.3900	20.3987	20.2500	20.2700	-0.735%	9,382	+8.510%
2026-03-06	20.3300	20.4999	20.2800	20.4200	+0.295%	11,605	+7.713%
2026-03-05	20.4800	20.4800	20.2550	20.3600	-0.586%	7,539	+8.030%
2026-03-04	20.6500	20.7200	20.3700	20.4800	-1.158%	13,696	+7.397%
2026-03-03	20.5500	20.7800	20.4400	20.7200	+0.145%	8,634	+6.153%
2026-03-02	20.4400	20.7400	20.4000	20.6900	+1.322%	37,842	+6.307%
2026-02-27	20.7300	20.7300	20.0000	20.4200	-0.390%	41,810	+7.713%
2026-02-26	20.3900	20.5000	20.3900	20.5000	+0.147%	15,082	+7.293%
2026-02-25	20.2300	20.5000	20.2300	20.4700	+0.788%	5,989	+7.450%
2026-02-24	20.2900	20.5463	20.2900	20.3100	-0.587%	13,901	+8.296%
2026-02-23	20.6300	20.7600	20.3356	20.4300	-1.637%	16,602	+7.660%
2026-02-20	20.7600	20.7700	20.1900	20.7700	-0.764%	12,353	+5.898%
2026-02-19	20.8050	20.9300	20.6429	20.9300	-0.048%	18,879	+5.088%
2026-02-18	20.9800	20.9800	20.7765	20.9400	-0.286%	8,902	+5.038%
2026-02-17	20.7400	21.0000	20.7400	21.0000	+0.734%	24,752	+4.738%
2026-02-13	20.9200	20.9200	20.6900	20.8469	-0.349%	8,660	+5.507%
2026-02-12	20.8500	20.9329	20.6001	20.9200	-0.238%	8,020	+5.139%
2026-02-11	20.8500	20.9900	20.7500	20.9700	+0.963%	6,724	+4.888%
2026-02-10	20.5700	20.7838	20.5400	20.7700	+0.825%	9,619	+5.898%
2026-02-09	20.3600	20.6100	20.2400	20.6000	+0.488%	9,386	+6.772%
2026-02-06	20.4100	20.5000	20.2700	20.5000	+0.440%	6,499	+7.293%
2026-02-05	20.5200	20.7000	20.4000	20.4101	-1.257%	8,681	+7.765%
2026-02-04	20.4000	20.6758	20.3001	20.6700	+1.373%	20,850	+6.410%
2026-02-03	20.2200	20.4000	20.1105	20.3900	+1.141%	13,030	+7.872%
2026-02-02	19.9000	20.2200	19.9000	20.1600	+0.599%	8,980	+9.102%
2026-01-30	20.1900	20.2000	19.8418	20.0400	+0.125%	9,780	+9.755%
2026-01-29	19.7200	20.0815	19.6400	20.0150	+1.342%	20,358	+9.893%
2026-01-28	19.7500	19.7500	19.5500	19.7500	+0.051%	10,795	+11.367%
2026-01-27	19.5500	19.7500	19.0100	19.7400	+0.407%	57,338	+11.424%
2026-01-26	19.7500	19.7700	19.3100	19.6600	-1.355%	46,036	+11.877%
2026-01-23	19.5600	19.9300	19.5600	19.9300	+1.168%	11,381	+10.361%
2026-01-22	19.5500	19.7900	19.3500	19.7000	+1.155%	15,841	+11.650%
2026-01-21	19.1600	19.5418	19.1600	19.4750	+0.387%	11,576	+12.940%
2026-01-20	19.2800	19.4000	18.9600	19.4000	+0.598%	15,835	+13.376%
2026-01-16	19.2100	19.3100	19.0000	19.2847	-0.234%	9,564	+14.054%
2026-01-15	19.0600	19.4000	18.7000	19.3300	-1.799%	18,709	+13.787%
2026-01-14	19.5500	19.7900	19.3400	19.6842	+0.738%	19,474	+11.739%
2026-01-13	19.6000	19.7200	19.3300	19.5400	-0.255%	9,856	+12.564%
2026-01-12	19.7700	19.7700	19.3139	19.5900	-0.407%	53,904	+12.277%
2026-01-09	19.0000	19.9300	19.0000	19.6700	+2.877%	112,284	+11.820%
2026-01-08	18.9700	19.1200	18.7973	19.1200	+1.486%	19,847	+15.037%
2026-01-07	18.7900	18.8900	18.7900	18.8400	+0.266%	18,220	+16.746%
2026-01-06	19.0000	19.0000	18.5500	18.7900	-0.159%	30,591	+17.057%
2026-01-05	18.4300	18.8800	18.4300	18.8200	+2.338%	30,451	+16.870%
2026-01-02	18.2000	18.6900	18.1952	18.3900	+1.322%	29,178	+19.603%
2025-12-31	18.6900	18.6900	18.0400	18.1500	-2.262%	57,398	+21.185%
2025-12-30	18.5500	18.6400	18.4100	18.5700	+0.650%	33,872	+18.444%
2025-12-29	18.1700	18.6900	18.1501	18.4500	+2.273%	71,090	+19.214%
2025-12-26	18.2900	18.3200	17.8700	18.0400	-1.957%	29,102	+21.924%
2025-12-24	18.1900	18.4000	17.7101	18.4000	+0.822%	15,788	+19.538%
2025-12-23	18.1500	18.3899	17.9600	18.2500	+0.496%	22,261	+20.521%
2025-12-22	18.0000	18.2000	17.5301	18.1600	0.000%	55,749	+21.118%
2025-12-19	18.3500	18.5900	17.5300	18.1600	-1.035%	56,753	+21.118%
2025-12-18	18.5000	18.8521	18.1100	18.3500	-1.609%	77,613	+19.864%
2025-12-17	18.7500	18.7874	18.4560	18.6500	-0.586%	24,697	+17.936%
2025-12-16	18.5300	19.1000	18.2661	18.7600	+1.021%	23,686	+17.244%
2025-12-15	18.7600	18.8000	18.1600	18.5704	-1.483%	40,497	+18.441%
2025-12-12	18.8400	18.9999	18.5000	18.8500	-0.528%	12,469	+16.684%
2025-12-11	18.6100	18.9900	18.2900	18.9500	+1.827%	41,452	+16.069%
2025-12-10	18.4400	18.6400	18.2500	18.6100	+1.528%	58,786	+18.189%
2025-12-09	18.2000	18.5000	18.1000	18.3300	+0.493%	32,619	+19.995%
2025-12-08	17.6600	18.2400	17.2600	18.2400	+3.343%	41,251	+20.587%
2025-12-05	18.4200	18.4200	17.4000	17.6500	-4.852%	114,656	+24.618%
2025-12-04	18.4900	18.5928	18.3300	18.5500	+0.324%	34,882	+18.571%
2025-12-03	18.2500	18.5000	18.2500	18.4900	+1.260%	19,911	+18.956%
2025-12-02	18.2500	18.3100	18.1500	18.2600	+0.055%	15,430	+20.455%
2025-12-01	18.3000	18.3000	18.1300	18.2500	0.000%	16,090	+20.521%
2025-11-28	18.1500	18.3600	18.1500	18.2500	+1.108%	6,821	+20.521%
2025-11-26	17.9900	18.4000	17.2500	18.0500	-0.660%	28,773	+21.856%
2025-11-25	17.6900	18.2412	17.6900	18.1700	+0.944%	18,572	+21.051%
2025-11-24	17.7700	18.2900	17.6100	18.0000	+1.294%	28,510	+22.194%
2025-11-21	17.6000	17.7700	17.3800	17.7700	+0.680%	23,353	+23.776%
2025-11-20	17.8000	17.8750	17.4200	17.6500	-1.176%	22,555	+24.618%
2025-11-19	17.7500	17.8600	17.5000	17.8600	+1.477%	18,658	+23.152%
2025-11-18	17.1600	17.6660	17.1500	17.6000	+1.033%	25,652	+24.972%
2025-11-17	16.9600	17.6600	16.5000	17.4200	+1.871%	52,534	+26.263%
2025-11-14	16.2900	17.3000	16.2900	17.1000	+1.363%	69,044	+28.626%
2025-11-13	16.2200	17.0000	16.2200	16.8700	+2.866%	85,739	+30.379%
2025-11-12	15.9600	17.3540	15.5000	16.4000	-1.144%	247,011	+34.116%
2025-11-11	18.0800	18.2250	15.2800	16.5898	-8.064%	275,475	+32.581%
2025-11-10	18.5100	18.5118	18.0415	18.0450	-2.183%	38,332	+21.890%
2025-11-07	18.5300	18.5300	18.3100	18.4478	-0.444%	26,704	+19.228%
2025-11-06	18.5000	18.5699	18.4549	18.5300	+0.108%	16,537	+18.699%
2025-11-05	18.5500	18.5621	18.4000	18.5100	+0.872%	15,649	+18.828%
2025-11-04	18.3000	18.5600	18.2101	18.3500	-1.131%	21,387	+19.864%
2025-11-03	18.5900	18.6150	18.3000	18.5600	-0.161%	5,845	+18.508%
2025-10-31	18.5500	18.7300	18.4500	18.5900	+0.759%	6,967	+18.316%
2025-10-30	18.8300	18.8300	18.4500	18.4500	-1.600%	22,561	+19.214%
2025-10-29	18.8500	18.8600	18.6001	18.7500	-0.239%	11,293	+17.307%
2025-10-28	18.6500	18.8900	18.5747	18.7950	+0.777%	11,062	+17.026%
2025-10-27	18.3700	18.6500	18.3700	18.6500	+1.194%	17,796	+17.936%
2025-10-24	18.4200	18.4800	18.4000	18.4300	+0.876%	8,350	+19.343%
2025-10-23	18.4900	18.5000	18.2500	18.2700	-1.136%	9,089	+20.389%
2025-10-22	18.4000	18.4900	18.2857	18.4800	+0.435%	23,992	+19.021%
2025-10-21	18.4000	18.4995	18.3901	18.4000	-0.109%	6,454	+19.538%
2025-10-20	18.4100	18.4200	18.2800	18.4200	+0.054%	28,083	+19.408%
2025-10-17	18.4000	18.7155	18.3610	18.4100	-1.234%	36,658	+19.473%
2025-10-16	18.6500	19.0750	18.1100	18.6400	-0.956%	19,432	+17.999%
2025-10-15	19.0000	19.7400	18.6000	18.8200	-4.175%	15,069	+16.870%
2025-10-14	19.4700	19.9600	19.3801	19.6400	+0.153%	9,534	+11.991%
2025-10-13	19.9600	19.9799	19.1863	19.6100	+0.051%	27,522	+12.162%
2025-10-10	19.5500	19.7785	18.9247	19.6000	+2.083%	25,875	+12.219%
2025-10-09	19.1300	19.2500	18.7701	19.2000	+0.986%	24,108	+14.557%
2025-10-08	19.1500	19.3000	18.7500	19.0126	-0.249%	25,251	+15.686%
2025-10-07	19.2100	19.2100	18.3200	19.0600	-0.781%	49,088	+15.399%
2025-10-06	19.1900	19.3100	18.9897	19.2100	+0.576%	30,907	+14.498%
2025-10-03	18.6000	19.3384	18.3100	19.1000	+8.832%	76,849	+15.157%
2025-10-02	18.5500	18.5500	17.1350	17.5500	-5.135%	94,430	+25.328%
2025-10-01	18.5500	18.8100	18.4201	18.5000	+0.543%	31,166	+18.892%
2025-09-30	19.0800	19.2001	18.1400	18.4000	-4.416%	88,991	+19.538%
2025-09-29	19.8800	20.0700	19.1900	19.2500	-2.971%	29,777	+14.260%
2025-09-26	20.2000	20.2700	19.7801	19.8394	-1.100%	16,487	+10.865%
2025-09-25	20.2000	20.2500	20.0000	20.0600	-0.447%	22,714	+9.646%
2025-09-24	20.0800	20.2650	20.0001	20.1500	+0.198%	11,828	+9.156%
2025-09-23	19.9100	20.4700	19.8800	20.1101	+0.651%	26,014	+9.373%
2025-09-22	20.2000	20.2000	19.7900	19.9800	-1.187%	16,884	+10.085%
2025-09-19	20.2700	20.5460	20.1100	20.2200	-0.700%	17,119	+8.778%
2025-09-18	20.7000	20.7000	20.2500	20.3625	-1.201%	16,008	+8.017%
2025-09-17	20.7400	20.7400	20.3994	20.6100	-0.387%	15,500	+6.720%
2025-09-16	20.6000	20.8000	20.6000	20.6900	+0.681%	9,718	+6.307%
2025-09-15	20.5300	20.7800	20.5300	20.5500	+1.182%	9,331	+7.032%
2025-09-12	20.6100	20.6500	20.2500	20.3100	-1.456%	11,396	+8.296%
2025-09-11	20.7000	20.8400	20.6100	20.6100	-0.194%	23,558	+6.720%
2025-09-10	20.7900	20.9300	20.5149	20.6500	-0.673%	10,169	+6.513%
2025-09-09	20.3900	20.7900	20.3500	20.7900	+2.667%	12,601	+5.796%
2025-09-08	20.2100	20.2500	20.1600	20.2500	+0.251%	4,794	+8.617%
2025-09-05	20.1700	20.2100	20.0700	20.1994	+0.645%	4,851	+8.889%
2025-09-04	20.1545	20.1545	20.0000	20.0700	+0.300%	4,033	+9.591%
2025-09-03	20.0000	20.1200	20.0000	20.0100	-0.200%	26,960	+9.920%
2025-09-02	20.0400	20.1800	19.9500	20.0500	+0.350%	14,875	+9.701%
2025-08-29	19.7900	19.9800	19.7900	19.9800	+0.402%	7,878	+10.085%
2025-08-28	19.9400	19.9400	19.7900	19.9000	-0.100%	12,590	+10.528%
2025-08-27	20.0300	20.0300	19.8500	19.9200	0.000%	9,850	+10.417%
2025-08-26	19.8000	20.1484	19.8000	19.9200	+0.606%	10,440	+10.417%
2025-08-25	19.9500	19.9961	19.7300	19.8000	-0.901%	18,797	+11.086%
2025-08-22	19.6600	19.9855	19.6150	19.9800	+1.679%	12,734	+10.085%
2025-08-21	19.5100	19.7000	19.5100	19.6500	-0.102%	11,181	+11.934%
2025-08-20	19.7630	19.7630	19.5301	19.6700	-0.152%	20,789	+11.820%
2025-08-19	19.8000	19.8600	19.6600	19.7000	-0.706%	21,879	+11.650%
2025-08-18	19.8500	19.8815	19.7300	19.8400	-0.050%	23,239	+10.862%
2025-08-15	19.8300	19.9282	19.6422	19.8500	+1.379%	7,985	+10.806%
2025-08-14	19.5200	19.6386	19.1200	19.5800	-0.219%	11,227	+12.334%
2025-08-13	19.1200	19.7650	19.1200	19.6229	+2.577%	45,362	+12.088%
2025-08-12	18.9200	19.3500	18.9200	19.1300	+0.578%	11,352	+14.976%
2025-08-11	18.9316	19.1881	18.8522	19.0200	-0.367%	26,358	+15.641%
2025-08-08	18.9900	19.1000	18.7303	19.0900	+1.543%	10,729	+15.217%
2025-08-07	18.7800	19.1400	18.7001	18.8000	+0.160%	9,567	+16.995%
2025-08-06	19.0000	19.0700	18.7700	18.7700	-1.003%	20,457	+17.182%
2025-08-05	18.8300	19.2200	18.8300	18.9601	+0.959%	18,700	+16.007%
2025-08-04	18.7100	18.8000	18.5133	18.7800	+0.374%	18,316	+17.119%
2025-08-01	18.5700	18.7600	18.5000	18.7100	+1.190%	5,925	+17.557%
2025-07-31	18.2500	18.9000	17.9600	18.4900	+2.722%	16,622	+18.956%
2025-07-30	18.6700	18.7747	17.9800	18.0000	-1.153%	48,309	+22.194%
2025-07-29	18.0000	18.3750	17.9200	18.2100	+1.789%	21,768	+20.785%
2025-07-28	18.1700	18.3000	17.6500	17.8900	-1.865%	43,858	+22.946%
2025-07-25	18.9100	19.1011	17.9200	18.2300	-3.952%	29,623	+20.653%
2025-07-24	19.0300	19.1750	18.7900	18.9800	-1.094%	22,258	+15.885%
2025-07-23	19.1500	19.3400	19.1100	19.1900	-0.052%	22,016	+14.617%
2025-07-22	19.2400	19.2400	19.0213	19.2000	-0.208%	67,373	+14.557%
2025-07-21	19.0700	19.3300	19.0600	19.2400	+0.891%	50,866	+14.319%
2025-07-18	19.4800	19.4950	19.0300	19.0700	-2.105%	77,237	+15.338%
2025-07-17	19.3000	19.4800	18.8100	19.4800	+0.361%	32,982	+12.911%
2025-07-16	19.3450	19.4921	19.0200	19.4100	+0.414%	40,485	+13.318%
2025-07-15	19.0300	19.4500	19.0000	19.3300	-1.729%	26,085	+13.787%
2025-07-14	19.6300	19.7400	19.4900	19.6700	+0.255%	23,953	+11.820%
2025-07-11	19.6500	19.7200	19.5650	19.6200	-0.153%	44,709	+12.105%
2025-07-10	19.4400	19.6865	19.4400	19.6500	+1.498%	26,070	+11.934%
2025-07-09	19.7500	19.7500	19.2500	19.3600	-1.676%	109,407	+13.611%
2025-07-08	19.3300	19.7000	19.2700	19.6900	+1.862%	16,467	+11.706%
2025-07-07	19.2900	19.3500	19.1500	19.3300	+0.572%	10,851	+13.787%
2025-07-03	19.3800	19.5000	19.1000	19.2200	+1.264%	11,205	+14.438%
2025-07-02	19.1500	19.4581	18.7600	18.9800	-0.680%	16,327	+15.885%
2025-07-01	18.8500	19.2100	18.7500	19.1100	+1.379%	14,317	+15.097%
2025-06-30	18.6300	18.8800	18.5000	18.8500	+1.290%	44,054	+16.684%
2025-06-27	18.6700	18.6900	18.4524	18.6100	+0.054%	27,003	+18.189%
2025-06-26	18.9900	18.9900	18.5101	18.6000	-3.024%	80,338	+18.253%
2025-06-25	19.2500	19.2900	18.9629	19.1800	-0.622%	21,140	+14.677%
2025-06-24	18.4500	19.6500	18.2700	19.3000	+4.891%	36,928	+13.964%
2025-06-23	18.2500	18.4000	18.2000	18.4000	+0.546%	19,788	+19.538%
2025-06-20	18.1800	18.4200	17.8174	18.3000	+0.605%	24,935	+20.191%
2025-06-18	17.8200	18.3900	17.3550	18.1900	+1.056%	32,626	+20.918%
2025-06-17	18.1900	18.1900	17.5379	18.0000	+0.056%	27,079	+22.194%
2025-06-16	17.8000	18.5000	17.5000	17.9899	+1.638%	26,986	+22.263%
2025-06-13	17.7508	17.8259	17.4576	17.7000	-1.173%	17,474	+24.266%
2025-06-12	17.5400	18.2000	17.4500	17.9100	+2.636%	37,870	+22.808%
2025-06-11	17.3300	17.5400	17.3017	17.4500	+2.047%	61,740	+26.046%
2025-06-10	17.3600	17.6500	16.5500	17.1000	-1.498%	57,716	+28.626%
2025-06-09	17.7900	17.7900	17.2400	17.3600	-2.417%	57,575	+26.699%
2025-06-06	17.4000	17.8400	17.2714	17.7900	+2.654%	41,335	+23.637%
2025-06-05	17.1100	17.4698	16.9600	17.3300	+2.242%	105,568	+26.919%
2025-06-04	15.9500	17.1100	15.9500	16.9500	+7.619%	118,631	+29.764%
2025-06-03	15.5000	15.9300	15.2000	15.7500	+2.539%	36,501	+39.651%
2025-06-02	15.4900	15.7499	14.9700	15.3600	-0.903%	38,695	+43.197%
2025-05-30	15.0000	15.7000	14.5300	15.5000	+2.445%	149,923	+41.903%
2025-05-29	14.0000	15.3700	14.0000	15.1300	+7.994%	133,867	+45.373%
2025-05-28	14.0500	14.3500	13.5259	14.0100	-7.464%	213,004	+56.995%
2025-05-27	14.2500	15.2500	14.2001	15.1400	+7.989%	59,834	+45.277%
2025-05-23	13.5000	14.1320	13.0600	14.0200	+3.545%	55,306	+56.883%
2025-05-22	12.7600	13.6399	12.5000	13.5400	+8.320%	74,447	+62.445%
2025-05-21	14.0100	14.2000	12.4400	12.5000	-11.032%	240,063	+75.960%
2025-05-20	14.9800	15.2050	14.0000	14.0500	-7.138%	172,139	+56.548%
2025-05-19	16.0300	16.0300	15.1300	15.1300	-5.732%	58,255	+45.373%
2025-05-16	15.6200	16.1199	15.6200	16.0500	+2.753%	45,977	+37.040%
2025-05-15	15.6200	16.1300	15.6200	15.6200	-1.014%	91,689	+40.813%
2025-05-14	16.7200	17.3500	15.7500	15.7800	-4.653%	72,818	+39.385%
2025-05-13	15.9900	17.3000	15.7600	16.5500	+3.827%	134,315	+32.900%
2025-05-12	16.9500	17.2646	15.8700	15.9400	-3.976%	161,214	+37.986%
2025-05-09	16.3100	16.9800	15.8100	16.6000	+1.840%	254,994	+32.500%
2025-05-08	18.0000	19.2500	15.2100	16.3000	-29.772%	611,941	+34.939%
2025-05-07	23.2700	23.5000	23.1000	23.2100	-0.258%	18,532	-5.235%
2025-05-06	23.2200	23.2700	23.0000	23.2700	+0.388%	11,829	-5.479%
2025-05-05	23.2900	23.2900	23.0765	23.1800	-0.344%	13,659	-5.112%
2025-05-02	23.3750	23.5000	23.2600	23.2600	-0.257%	19,383	-5.439%
2025-05-01	23.4000	23.5100	23.2700	23.3200	+0.344%	13,589	-5.682%
2025-04-30	23.4500	23.5099	23.2200	23.2400	-1.106%	29,635	-5.357%
2025-04-29	23.4400	23.5699	23.4000	23.5000	+0.599%	11,678	-6.404%
2025-04-28	23.2000	23.3600	23.2000	23.3600	+0.911%	26,443	-5.843%
2025-04-25	23.1500	23.1500	22.9500	23.1491	-0.004%	13,950	-4.986%
2025-04-24	23.1300	23.1700	23.0000	23.1500	+0.674%	27,822	-4.989%
2025-04-23	22.7500	23.1100	22.5500	22.9950	+1.300%	46,080	-4.349%
2025-04-22	22.4000	22.7000	22.3020	22.7000	+1.136%	15,650	-3.106%
2025-04-21	22.3000	22.6500	22.3000	22.4450	+0.650%	17,578	-2.005%
2025-04-17	22.1756	22.4275	22.1756	22.3000	+0.405%	12,617	-1.368%
2025-04-16	22.1500	22.3896	22.0197	22.2100	+0.589%	11,734	-0.968%
2025-04-15	21.9500	22.2862	21.7501	22.0800	-1.120%	26,507	-0.385%
2025-04-14	22.0500	22.3300	21.8600	22.3300	+2.431%	20,334	-1.500%
2025-04-11	21.8500	21.8500	21.4800	21.8000	-0.683%	27,256	+0.894%
2025-04-10	22.2900	22.3000	21.7600	21.9500	-2.140%	26,995	+0.205%
2025-04-09	21.5000	22.6400	21.1400	22.4300	+3.651%	45,896	-1.939%
2025-04-08	21.4600	21.9500	21.4600	21.6400	+2.075%	49,583	+1.640%
2025-04-07	20.9100	21.3400	20.5244	21.2000	0.000%	85,034	+3.750%
2025-04-04	21.3400	21.4800	20.0800	21.2000	-2.304%	103,291	+3.750%
2025-04-03	21.9700	22.3500	21.3000	21.7000	-2.908%	84,943	+1.359%
2025-04-02	22.2800	22.4800	22.2100	22.3500	0.000%	45,377	-1.588%
2025-04-01	22.4400	22.6800	22.1000	22.3500	-0.045%	63,480	-1.588%
2025-03-31	22.7300	22.7764	22.3400	22.3600	-1.671%	141,111	-1.632%
2025-03-28	22.7500	22.8683	22.6200	22.7400	-0.044%	33,376	-3.276%
2025-03-27	22.8200	22.8350	22.6500	22.7500	-0.263%	89,908	-3.319%
2025-03-26	22.8700	22.9400	22.7500	22.8100	-0.175%	84,296	-3.573%
2025-03-25	22.7900	22.9200	22.7900	22.8500	+0.263%	101,411	-3.742%
2025-03-24	22.8000	22.8800	22.7500	22.7900	+0.176%	52,816	-3.488%
2025-03-21	22.7000	22.8372	22.7000	22.7500	-0.044%	16,617	-3.319%
2025-03-20	22.8000	22.8789	22.7600	22.7600	-0.044%	13,787	-3.361%
2025-03-19	22.8700	22.8999	22.7500	22.7700	+0.088%	32,065	-3.404%
2025-03-18	22.8000	22.9000	22.7000	22.7500	-0.219%	13,078	-3.319%
2025-03-17	22.8000	22.9191	22.7300	22.8000	+0.441%	37,510	-3.531%
2025-03-14	22.7600	22.8820	22.7000	22.7000	-0.264%	21,658	-3.106%
2025-03-13	22.9000	22.9899	22.7500	22.7600	-0.576%	25,525	-3.361%
2025-03-12	22.7000	22.9600	22.6900	22.8919	+1.202%	30,129	-3.918%
2025-03-11	22.5600	22.7477	22.5000	22.6200	+0.133%	37,295	-2.763%
2025-03-10	22.8600	23.0000	22.3600	22.5900	-1.181%	53,180	-2.634%
2025-03-07	23.1400	23.2679	22.7800	22.8600	-1.039%	55,196	-3.784%
2025-03-06	23.2800	23.2900	23.0400	23.1000	-0.816%	464,990	-4.784%
2025-03-05	23.7600	23.8662	23.2600	23.2900	-1.314%	63,002	-5.560%
2025-03-04	23.8500	23.8500	23.5900	23.6000	-1.090%	20,180	-6.801%
2025-03-03	24.1300	24.1300	23.8300	23.8600	-1.608%	34,087	-7.816%
2025-02-28	23.8400	24.4000	23.8400	24.2500	+1.762%	66,375	-9.299%
2025-02-27	23.9099	24.0786	23.7600	23.8300	-0.168%	44,586	-7.700%
2025-02-26	24.0000	24.1100	23.7100	23.8700	-0.459%	38,732	-7.855%
2025-02-25	23.9200	24.0200	23.8550	23.9800	+0.335%	28,910	-8.278%
2025-02-24	23.6700	23.9400	23.6700	23.9000	+0.632%	32,355	-7.971%
2025-02-21	23.6500	23.7796	23.5200	23.7499	+0.635%	15,321	-7.389%
2025-02-20	23.6500	23.6500	23.5300	23.6000	-0.211%	17,036	-6.801%
2025-02-19	23.4800	23.6500	23.4547	23.6500	+0.299%	26,977	-6.998%
2025-02-18	23.5900	23.6760	23.5285	23.5795	-0.045%	35,469	-6.720%
2025-02-14	23.6600	23.6700	23.5200	23.5900	0.000%	15,581	-6.761%
2025-02-13	23.5100	23.7100	23.4482	23.5900	+0.426%	20,993	-6.761%
2025-02-12	23.3600	23.4900	23.2000	23.4900	-0.043%	26,764	-6.364%

.dark-mode .Yy9FMv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yy9FMv{ color: #333333; background-color: white; border: 2px solid #333333; }CODI/PCCompass Diversified Holdings 7.875% Series C Cumulative Preferred Sharesstock NYSE Preferred Stock

CODI/PC
Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares
stock NYSE Preferred Stock