CODIPB Historical Prices
Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings · daily open, high, low, close & volume
Trading days
158
Period high
22.88
Period low
16.20
Period change
+33.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 22.28 | 22.30 | 22.23 | 22.24 | -0.18% | 8,688 |
| Jul 1, 2026 | 22.02 | 22.29 | 22.02 | 22.28 | +0.59% | 7,176 |
| Jun 30, 2026 | 21.95 | 22.23 | 21.88 | 22.15 | +0.23% | 53,629 |
| Jun 29, 2026 | 22.10 | 22.25 | 21.96 | 22.10 | +0.11% | 15,413 |
| Jun 26, 2026 | 21.95 | 22.25 | 21.78 | 22.07 | +0.75% | 16,776 |
| Jun 25, 2026 | 22.00 | 22.18 | 21.89 | 21.91 | -1.26% | 40,732 |
| Jun 24, 2026 | 22.27 | 22.38 | 22.05 | 22.19 | -0.72% | 9,069 |
| Jun 23, 2026 | 22.40 | 22.62 | 22.35 | 22.35 | -0.67% | 11,085 |
| Jun 22, 2026 | 22.51 | 22.67 | 22.40 | 22.50 | -0.51% | 9,584 |
| Jun 18, 2026 | 22.46 | 22.75 | 22.46 | 22.61 | +0.87% | 15,093 |
| Jun 17, 2026 | 22.48 | 22.52 | 22.30 | 22.42 | +0.22% | 10,000 |
| Jun 16, 2026 | 22.36 | 22.46 | 22.35 | 22.37 | -0.49% | 8,352 |
| Jun 15, 2026 | 22.44 | 22.48 | 22.32 | 22.48 | -0.43% | 838 |
| Jun 12, 2026 | 22.30 | 22.60 | 22.30 | 22.58 | +0.41% | 3,040 |
| Jun 11, 2026 | 22.50 | 22.60 | 22.02 | 22.48 | -0.29% | 20,663 |
| Jun 10, 2026 | 22.53 | 22.55 | 22.43 | 22.55 | +0.13% | 2,166 |
| Jun 9, 2026 | 22.43 | 22.65 | 22.30 | 22.52 | +0.16% | 4,375 |
| Jun 8, 2026 | 22.27 | 22.64 | 22.25 | 22.49 | +1.01% | 9,875 |
| Jun 5, 2026 | 22.20 | 22.52 | 22.10 | 22.26 | +0.45% | 16,473 |
| Jun 4, 2026 | 22.40 | 22.40 | 22.16 | 22.16 | -1.77% | 448 |
| Jun 2, 2026 | 22.42 | 22.64 | 22.07 | 22.56 | +0.40% | 5,933 |
| Jun 1, 2026 | 22.18 | 22.47 | 22.15 | 22.47 | +0.40% | 2,550 |
| May 29, 2026 | 22.59 | 22.72 | 22.38 | 22.38 | -1.67% | 16,721 |
| May 28, 2026 | 22.40 | 22.76 | 22.40 | 22.76 | +1.11% | 2,500 |
| May 27, 2026 | 22.67 | 22.67 | 22.42 | 22.51 | +0.00% | 5,268 |
| May 26, 2026 | 22.77 | 22.77 | 22.39 | 22.51 | -0.53% | 1,880 |
| May 22, 2026 | 22.60 | 22.72 | 22.49 | 22.63 | +0.00% | 9,615 |
| May 21, 2026 | 22.75 | 22.75 | 22.50 | 22.63 | -0.64% | 5,422 |
| May 20, 2026 | 22.50 | 22.88 | 22.50 | 22.77 | +1.40% | 8,825 |
| May 19, 2026 | 22.49 | 22.49 | 22.28 | 22.46 | +0.00% | 2,380 |
| May 18, 2026 | 22.16 | 22.46 | 22.13 | 22.46 | +0.94% | 15,196 |
| May 15, 2026 | 21.78 | 22.25 | 21.78 | 22.25 | -0.63% | 2,335 |
| May 14, 2026 | 22.22 | 22.45 | 22.05 | 22.39 | +0.40% | 1,623 |
| May 13, 2026 | 21.80 | 22.45 | 21.80 | 22.30 | -0.22% | 2,221 |
| May 12, 2026 | 22.44 | 22.50 | 22.23 | 22.35 | -0.18% | 6,908 |
| May 11, 2026 | 22.36 | 22.41 | 22.36 | 22.39 | -0.33% | 3,874 |
| May 8, 2026 | 22.38 | 22.55 | 22.19 | 22.46 | +0.17% | 7,289 |
| May 7, 2026 | 22.50 | 22.50 | 22.01 | 22.43 | -0.32% | 4,138 |
| May 6, 2026 | 22.34 | 22.50 | 21.74 | 22.50 | +0.45% | 10,689 |
| May 5, 2026 | 21.81 | 22.40 | 21.81 | 22.40 | +2.47% | 3,329 |
| May 4, 2026 | 22.23 | 22.23 | 21.67 | 21.86 | -0.41% | 33,162 |
| May 1, 2026 | 21.93 | 22.06 | 21.91 | 21.95 | +0.09% | 6,760 |
| Apr 30, 2026 | 22.01 | 22.12 | 21.90 | 21.93 | -0.36% | 14,827 |
| Apr 29, 2026 | 22.23 | 22.23 | 21.92 | 22.01 | -0.54% | 8,856 |
| Apr 28, 2026 | 22.25 | 22.26 | 22.05 | 22.13 | -0.58% | 7,670 |
| Apr 27, 2026 | 22.66 | 22.78 | 21.72 | 22.26 | -1.13% | 3,944 |
| Apr 24, 2026 | 22.40 | 22.52 | 22.40 | 22.52 | -0.77% | 5,600 |
| Apr 23, 2026 | 22.04 | 22.80 | 22.04 | 22.69 | +2.67% | 31,986 |
| Apr 22, 2026 | 21.18 | 22.40 | 21.13 | 22.10 | +3.81% | 45,203 |
| Apr 21, 2026 | 21.23 | 21.29 | 21.03 | 21.29 | +0.09% | 11,399 |
| Apr 20, 2026 | 21.09 | 21.27 | 21.00 | 21.27 | +1.00% | 18,104 |
| Apr 17, 2026 | 21.10 | 21.10 | 20.93 | 21.06 | -0.05% | 2,874 |
| Apr 16, 2026 | 21.02 | 21.15 | 21.02 | 21.07 | -0.05% | 33,351 |
| Apr 15, 2026 | 20.91 | 21.10 | 20.85 | 21.08 | -0.57% | 22,977 |
| Apr 14, 2026 | 21.00 | 21.48 | 20.99 | 21.20 | +1.19% | 42,571 |
| Apr 13, 2026 | 20.55 | 20.95 | 20.55 | 20.95 | +0.38% | 2,285 |
| Apr 10, 2026 | 20.79 | 21.00 | 20.50 | 20.87 | +0.38% | 8,694 |
| Apr 9, 2026 | 20.55 | 20.80 | 20.29 | 20.79 | -0.05% | 24,472 |
| Apr 8, 2026 | 20.41 | 20.80 | 20.07 | 20.80 | +3.17% | 18,368 |
| Apr 7, 2026 | 20.14 | 20.30 | 19.98 | 20.16 | +0.30% | 7,956 |
| Apr 6, 2026 | 19.92 | 20.37 | 19.92 | 20.10 | +0.15% | 70,301 |
| Apr 2, 2026 | 19.95 | 20.10 | 19.65 | 20.07 | +0.40% | 16,161 |
| Apr 1, 2026 | 19.76 | 20.00 | 19.55 | 19.99 | +2.46% | 21,822 |
| Mar 31, 2026 | 20.00 | 20.05 | 19.51 | 19.51 | -1.46% | 64,824 |
| Mar 30, 2026 | 18.97 | 20.50 | 18.97 | 19.80 | +5.26% | 37,588 |
| Mar 27, 2026 | 18.41 | 19.25 | 18.41 | 18.81 | +1.90% | 17,341 |
| Mar 26, 2026 | 18.66 | 18.76 | 18.44 | 18.46 | -1.86% | 6,640 |
| Mar 25, 2026 | 18.60 | 18.96 | 18.60 | 18.81 | +1.02% | 11,856 |
| Mar 24, 2026 | 19.22 | 19.45 | 18.52 | 18.62 | -3.97% | 34,193 |
| Mar 23, 2026 | 19.50 | 19.84 | 19.10 | 19.39 | -0.67% | 14,366 |
| Mar 20, 2026 | 19.40 | 19.64 | 19.40 | 19.52 | -0.48% | 3,978 |
| Mar 19, 2026 | 19.86 | 20.06 | 19.50 | 19.61 | -1.48% | 9,852 |
| Mar 18, 2026 | 20.15 | 20.15 | 19.91 | 19.91 | -0.50% | 9,499 |
| Mar 17, 2026 | 20.21 | 20.21 | 20.01 | 20.01 | +0.10% | 6,138 |
| Mar 16, 2026 | 19.85 | 20.15 | 19.85 | 19.99 | +0.81% | 4,703 |
| Mar 13, 2026 | 20.16 | 20.20 | 19.68 | 19.83 | -1.83% | 22,663 |
| Mar 12, 2026 | 20.40 | 20.40 | 20.12 | 20.20 | -0.98% | 11,021 |
| Mar 11, 2026 | 20.25 | 20.45 | 20.25 | 20.40 | +0.51% | 8,900 |
| Mar 10, 2026 | 20.15 | 20.34 | 20.05 | 20.30 | +0.83% | 18,243 |
| Mar 9, 2026 | 20.20 | 20.35 | 19.90 | 20.13 | -1.13% | 8,742 |
| Mar 6, 2026 | 20.37 | 20.50 | 20.23 | 20.36 | -1.02% | 17,313 |
| Mar 5, 2026 | 20.58 | 20.58 | 20.28 | 20.57 | -0.05% | 5,547 |
| Mar 4, 2026 | 20.64 | 20.70 | 20.50 | 20.58 | -0.30% | 45,994 |
| Mar 3, 2026 | 20.70 | 20.70 | 20.26 | 20.64 | -0.28% | 20,441 |
| Mar 2, 2026 | 20.51 | 20.70 | 20.50 | 20.70 | +0.68% | 23,859 |
| Feb 27, 2026 | 20.70 | 20.70 | 20.06 | 20.56 | -0.68% | 22,180 |
| Feb 26, 2026 | 20.34 | 20.70 | 20.34 | 20.70 | +0.98% | 11,916 |
| Feb 25, 2026 | 20.40 | 20.77 | 20.27 | 20.50 | +0.39% | 9,820 |
| Feb 24, 2026 | 20.31 | 20.49 | 20.31 | 20.42 | -0.39% | 5,388 |
| Feb 23, 2026 | 20.40 | 20.73 | 20.32 | 20.50 | -1.11% | 6,719 |
| Feb 20, 2026 | 20.60 | 20.77 | 20.50 | 20.73 | -0.19% | 8,572 |
| Feb 19, 2026 | 20.68 | 20.84 | 20.68 | 20.77 | +0.00% | 28,732 |
| Feb 18, 2026 | 20.80 | 20.85 | 20.60 | 20.77 | -0.38% | 11,282 |
| Feb 17, 2026 | 20.73 | 20.89 | 20.63 | 20.85 | +0.01% | 18,248 |
| Feb 13, 2026 | 20.80 | 20.92 | 20.65 | 20.85 | +0.23% | 27,385 |
| Feb 12, 2026 | 20.45 | 20.83 | 20.45 | 20.80 | +1.27% | 8,454 |
| Feb 11, 2026 | 20.50 | 20.69 | 20.42 | 20.54 | +0.10% | 4,083 |
| Feb 10, 2026 | 20.50 | 20.69 | 20.50 | 20.52 | +0.10% | 9,102 |
| Feb 9, 2026 | 20.28 | 20.50 | 20.15 | 20.50 | +1.64% | 18,425 |
| Feb 6, 2026 | 20.29 | 20.35 | 20.15 | 20.17 | -0.20% | 11,741 |
| Feb 5, 2026 | 20.24 | 20.25 | 19.99 | 20.21 | +0.45% | 15,981 |
| Feb 4, 2026 | 19.98 | 20.24 | 19.98 | 20.12 | +0.70% | 22,983 |
| Feb 3, 2026 | 19.82 | 20.00 | 19.82 | 19.98 | +0.55% | 17,795 |
| Feb 2, 2026 | 19.70 | 19.88 | 19.70 | 19.87 | +0.25% | 4,669 |
| Jan 30, 2026 | 19.83 | 19.90 | 19.60 | 19.82 | +0.33% | 28,523 |
| Jan 29, 2026 | 19.81 | 19.83 | 19.47 | 19.75 | +0.18% | 16,258 |
| Jan 28, 2026 | 19.52 | 19.74 | 19.52 | 19.72 | +0.42% | 6,416 |
| Jan 27, 2026 | 19.74 | 19.74 | 19.41 | 19.64 | -0.06% | 48,418 |
| Jan 26, 2026 | 19.60 | 19.78 | 19.58 | 19.65 | +0.15% | 19,419 |
| Jan 23, 2026 | 19.45 | 19.80 | 19.45 | 19.62 | +0.77% | 33,991 |
| Jan 22, 2026 | 19.36 | 19.61 | 19.30 | 19.47 | +0.57% | 9,781 |
| Jan 21, 2026 | 18.95 | 19.37 | 18.90 | 19.36 | +1.63% | 9,461 |
| Jan 20, 2026 | 18.90 | 19.19 | 18.90 | 19.05 | +0.11% | 8,607 |
| Jan 16, 2026 | 19.05 | 19.22 | 18.90 | 19.03 | -0.16% | 14,363 |
| Jan 15, 2026 | 18.78 | 19.20 | 18.35 | 19.06 | -1.40% | 32,384 |
| Jan 14, 2026 | 19.55 | 19.65 | 19.30 | 19.33 | -0.57% | 34,427 |
| Jan 13, 2026 | 19.63 | 19.70 | 19.40 | 19.44 | -0.10% | 4,663 |
| Jan 12, 2026 | 19.45 | 19.84 | 19.30 | 19.46 | -0.21% | 12,608 |
| Jan 9, 2026 | 19.05 | 19.53 | 19.00 | 19.50 | +1.99% | 31,950 |
| Jan 8, 2026 | 18.85 | 19.12 | 18.46 | 19.12 | +1.70% | 28,810 |
| Jan 7, 2026 | 18.65 | 18.88 | 18.45 | 18.80 | +1.46% | 83,839 |
| Jan 6, 2026 | 18.51 | 18.54 | 18.20 | 18.53 | +0.16% | 25,781 |
| Jan 5, 2026 | 18.12 | 18.66 | 18.12 | 18.50 | +1.65% | 15,692 |
| Jan 2, 2026 | 17.90 | 18.39 | 17.90 | 18.20 | +2.48% | 11,007 |
| Dec 31, 2025 | 18.22 | 18.35 | 17.76 | 17.76 | -2.74% | 198,619 |
| Dec 30, 2025 | 18.35 | 18.59 | 18.22 | 18.26 | -0.49% | 39,047 |
| Dec 29, 2025 | 18.25 | 18.72 | 18.10 | 18.35 | +1.38% | 33,954 |
| Dec 26, 2025 | 18.17 | 18.36 | 17.89 | 18.10 | -0.93% | 8,006 |
| Dec 24, 2025 | 18.22 | 18.33 | 18.15 | 18.27 | -0.04% | 14,635 |
| Dec 23, 2025 | 18.34 | 18.39 | 18.25 | 18.28 | -0.18% | 9,037 |
| Dec 22, 2025 | 18.12 | 18.60 | 18.02 | 18.31 | +0.77% | 52,521 |
| Dec 19, 2025 | 18.50 | 18.63 | 18.00 | 18.17 | -1.94% | 25,374 |
| Dec 18, 2025 | 18.66 | 18.94 | 18.46 | 18.53 | -0.64% | 14,730 |
| Dec 17, 2025 | 18.61 | 18.83 | 18.60 | 18.65 | -0.59% | 13,539 |
| Dec 16, 2025 | 18.56 | 19.05 | 18.56 | 18.76 | +0.75% | 28,891 |
| Dec 15, 2025 | 18.83 | 18.84 | 18.13 | 18.62 | -1.38% | 39,751 |
| Dec 12, 2025 | 19.00 | 19.30 | 18.74 | 18.88 | -1.00% | 20,043 |
| Dec 11, 2025 | 18.60 | 19.07 | 18.59 | 19.07 | +2.36% | 23,880 |
| Dec 10, 2025 | 18.48 | 18.75 | 18.25 | 18.63 | +1.64% | 57,460 |
| Dec 9, 2025 | 18.42 | 18.69 | 18.30 | 18.33 | -0.92% | 43,252 |
| Dec 8, 2025 | 17.92 | 18.53 | 17.50 | 18.50 | +2.21% | 33,949 |
| Dec 5, 2025 | 18.52 | 18.58 | 17.72 | 18.10 | -3.00% | 66,111 |
| Dec 4, 2025 | 18.38 | 18.69 | 18.38 | 18.66 | +0.86% | 12,605 |
| Dec 3, 2025 | 18.28 | 18.51 | 18.15 | 18.50 | +0.65% | 25,737 |
| Dec 2, 2025 | 18.21 | 18.38 | 18.05 | 18.38 | +0.46% | 11,697 |
| Dec 1, 2025 | 18.33 | 18.33 | 18.25 | 18.30 | -0.19% | 7,430 |
| Nov 28, 2025 | 17.80 | 18.33 | 17.80 | 18.33 | +1.43% | 7,137 |
| Nov 26, 2025 | 18.22 | 18.22 | 18.00 | 18.07 | -0.27% | 4,674 |
| Nov 25, 2025 | 17.98 | 18.21 | 17.98 | 18.12 | +0.67% | 9,721 |
| Nov 24, 2025 | 17.56 | 18.12 | 17.49 | 18.00 | +2.33% | 21,519 |
| Nov 21, 2025 | 17.55 | 17.72 | 17.40 | 17.59 | -0.34% | 9,312 |
| Nov 20, 2025 | 17.80 | 17.80 | 17.39 | 17.65 | +0.17% | 17,069 |
| Nov 19, 2025 | 17.50 | 17.62 | 17.40 | 17.62 | +1.45% | 13,867 |
| Nov 18, 2025 | 16.96 | 17.68 | 16.96 | 17.37 | +0.69% | 11,635 |
| Nov 17, 2025 | 16.86 | 17.65 | 16.49 | 17.25 | +1.27% | 33,779 |
| Nov 14, 2025 | 16.41 | 17.30 | 16.41 | 17.03 | +3.11% | 19,990 |
| Nov 13, 2025 | 16.50 | 17.02 | 16.37 | 16.52 | -0.90% | 47,896 |
| Nov 12, 2025 | 16.48 | 17.31 | 16.20 | 16.67 | -1.24% | 44,285 |
Daily open, high, low, close and volume for Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings (CODIPB). Showing 158 trading days. Unadjusted prices.