Skip to main content
logo
Compass Diversified (CODI.PRA)
NYSE: CODI.PRA · Real-Time Price · USD · Preferred Stock
17.37
+0.08 (0.49%)
At close: Jul 3, 2025

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202517.3817.4817.2817.3717.370.49%3,976
Jul 2, 202517.3517.5217.0117.2817.28-0.58%12,585
Jul 1, 202516.8017.7016.8017.3817.383.89%14,938
Jun 30, 202517.2017.6416.7316.7316.73-2.51%56,959
Jun 27, 202517.0517.4417.0517.1617.16-0.41%5,940
Jun 26, 202517.4717.4716.9317.2317.23-1.26%11,687
Jun 25, 202517.5917.8717.1817.4517.45-0.85%11,321
Jun 24, 202516.6617.7016.6617.6017.606.34%10,645
Jun 23, 202516.4516.8216.3516.5516.550.91%8,914
Jun 20, 202516.1616.4016.1616.4016.400.43%5,371
Jun 18, 202516.4016.4016.0016.3316.330.80%7,238
Jun 17, 202516.5316.5315.8116.2016.201.00%8,386
Jun 16, 202516.0216.0915.9016.0416.041.33%9,442
Jun 13, 202515.9116.0415.7115.8315.83-1.49%8,884
Jun 12, 202515.7516.2015.4516.0716.072.23%7,892
Jun 11, 202515.3715.9315.3715.7215.720.32%9,354
Jun 10, 202515.6415.8815.0115.6715.670.13%23,954
Jun 9, 202516.7516.7515.2315.6515.65-3.93%23,978
Jun 6, 202516.2116.7815.9416.2916.290.80%15,579
Jun 5, 202515.7016.3815.7016.1616.163.06%8,771
Jun 4, 202514.9515.7114.6915.6815.687.54%27,916
Jun 3, 202513.7914.6713.7914.5814.582.32%19,287
Jun 2, 202514.6214.6213.7814.2514.25-1.72%13,452
May 30, 202513.5814.6213.5814.5014.504.77%59,214
May 29, 202512.5013.9012.5013.8413.849.41%60,403
May 28, 202512.4412.9711.7112.6512.65-6.23%125,243
May 27, 202513.0213.7912.5813.4913.494.90%33,398
May 23, 202511.9912.9311.8812.8612.864.72%17,376
May 22, 202510.8912.3410.8912.2812.289.16%26,842
May 21, 202512.2012.2111.0911.2511.25-7.41%52,964
May 20, 202512.8513.2912.0212.1512.15-6.47%81,662
May 19, 202514.1114.1612.8512.9912.99-9.10%82,105
May 16, 202514.0014.5314.0014.2914.29-0.63%64,309
May 15, 202515.1915.1914.1814.3814.38-4.26%59,815
May 14, 202515.9916.4014.7615.0215.02-4.03%54,768
May 13, 202515.5216.1215.0115.6515.650.10%68,476
May 12, 202516.5416.9015.4215.6415.64-3.84%46,858
May 9, 202515.8716.8715.4016.2616.260.18%64,880
May 8, 202518.1019.1314.7616.2316.23-28.85%132,819
May 7, 202522.6122.8122.4022.8122.812.01%3,581
May 6, 202522.8022.8022.1522.3622.36-1.97%5,241
May 5, 202522.8122.8122.8122.8122.81-1.13%531
May 2, 202522.9523.2022.8923.0723.070.35%3,787
May 1, 202523.1323.1322.6822.9922.99-0.04%3,199
Apr 30, 202522.9323.1922.6823.0023.00-0.09%4,914
Apr 29, 202523.0023.5022.6723.0223.020.09%4,370
Apr 28, 202522.3023.0021.8623.0023.002.91%15,497
Apr 25, 202522.1722.3522.1722.3522.350.90%2,681
Apr 24, 202521.9522.1521.7922.1522.151.14%5,193
Apr 23, 202522.0022.0021.8021.9021.901.15%2,423