Compass Diversified (CODI.PRB)
NYSE: CODI.PRB · Real-Time Price · USD · Preferred Stock
14.42
-0.80 (-5.26%)
At close: May 20, 2025
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 14.20 | 14.42 | 12.75 | 12.86 | 12.86 | -10.82% | 145,676 |
| May 20, 2025 | 15.20 | 15.48 | 14.25 | 14.42 | 14.42 | -5.26% | 106,044 |
| May 19, 2025 | 16.08 | 16.08 | 15.15 | 15.22 | 15.22 | -4.93% | 78,757 |
| May 16, 2025 | 15.80 | 16.18 | 15.80 | 16.01 | 16.01 | 1.33% | 23,766 |
| May 15, 2025 | 15.75 | 16.26 | 15.75 | 15.80 | 15.80 | 0.25% | 72,991 |
| May 14, 2025 | 16.88 | 17.11 | 15.67 | 15.76 | 15.76 | -4.43% | 91,190 |
| May 13, 2025 | 16.05 | 17.33 | 15.85 | 16.49 | 16.49 | 2.74% | 137,496 |
| May 12, 2025 | 16.81 | 17.09 | 16.01 | 16.05 | 16.05 | -2.43% | 106,892 |
| May 9, 2025 | 16.23 | 16.82 | 15.56 | 16.45 | 16.45 | 0.30% | 257,980 |
| May 8, 2025 | 18.88 | 20.00 | 15.50 | 16.40 | 16.40 | -28.42% | 641,555 |
| May 7, 2025 | 22.84 | 23.27 | 22.80 | 22.91 | 22.91 | 0.84% | 14,520 |
| May 6, 2025 | 22.90 | 22.90 | 22.67 | 22.72 | 22.72 | -0.18% | 19,885 |
| May 5, 2025 | 22.98 | 22.98 | 22.76 | 22.76 | 22.76 | -0.61% | 8,276 |
| May 2, 2025 | 23.04 | 23.38 | 22.90 | 22.90 | 22.90 | -0.87% | 15,271 |
| May 1, 2025 | 23.45 | 23.50 | 23.09 | 23.10 | 23.10 | -1.07% | 29,568 |
| Apr 30, 2025 | 23.34 | 23.49 | 23.11 | 23.35 | 23.35 | 0.02% | 64,993 |
| Apr 29, 2025 | 23.34 | 23.38 | 23.32 | 23.35 | 23.35 | 0.02% | 31,663 |
| Apr 28, 2025 | 23.21 | 23.34 | 23.01 | 23.34 | 23.34 | 1.17% | 8,593 |
| Apr 25, 2025 | 22.99 | 23.13 | 22.86 | 23.07 | 23.07 | -0.13% | 8,356 |
| Apr 24, 2025 | 22.72 | 23.18 | 22.72 | 23.10 | 23.10 | 1.18% | 26,751 |
| Apr 23, 2025 | 22.70 | 22.93 | 22.67 | 22.83 | 22.83 | 0.66% | 27,364 |
| Apr 22, 2025 | 22.38 | 22.68 | 22.08 | 22.68 | 22.68 | 1.93% | 13,498 |
| Apr 21, 2025 | 22.36 | 22.45 | 22.13 | 22.25 | 22.25 | -0.18% | 16,765 |
| Apr 17, 2025 | 22.00 | 22.31 | 22.00 | 22.29 | 22.29 | 1.73% | 22,579 |
| Apr 16, 2025 | 21.88 | 22.02 | 21.68 | 21.91 | 21.91 | 0.23% | 21,057 |
| Apr 15, 2025 | 21.39 | 21.99 | 21.39 | 21.86 | 21.86 | -0.09% | 19,841 |
| Apr 14, 2025 | 21.82 | 22.08 | 21.72 | 21.88 | 21.39 | 1.11% | 10,695 |
| Apr 11, 2025 | 21.59 | 21.67 | 21.15 | 21.64 | 21.15 | -0.87% | 12,176 |
| Apr 10, 2025 | 22.06 | 22.07 | 21.46 | 21.83 | 21.34 | -2.02% | 23,651 |
| Apr 9, 2025 | 20.96 | 22.30 | 20.45 | 22.28 | 21.78 | 4.07% | 38,903 |
| Apr 8, 2025 | 21.17 | 21.79 | 21.17 | 21.41 | 20.93 | 2.24% | 59,378 |
| Apr 7, 2025 | 20.72 | 21.18 | 20.37 | 20.94 | 20.47 | -0.52% | 53,254 |
| Apr 4, 2025 | 20.94 | 21.28 | 20.30 | 21.05 | 20.58 | -1.73% | 144,969 |
| Apr 3, 2025 | 22.00 | 22.26 | 21.25 | 21.42 | 20.94 | -4.46% | 91,904 |
| Apr 2, 2025 | 22.33 | 22.50 | 22.30 | 22.42 | 21.92 | -0.09% | 59,236 |
| Apr 1, 2025 | 22.52 | 22.69 | 22.27 | 22.44 | 21.94 | -0.36% | 72,087 |
| Mar 31, 2025 | 22.62 | 22.68 | 22.48 | 22.52 | 22.01 | -0.62% | 66,378 |
| Mar 28, 2025 | 22.73 | 22.78 | 22.62 | 22.66 | 22.15 | -0.18% | 57,904 |
| Mar 27, 2025 | 22.77 | 22.77 | 22.64 | 22.70 | 22.19 | -0.26% | 131,434 |
| Mar 26, 2025 | 22.72 | 22.85 | 22.69 | 22.76 | 22.25 | 0.22% | 97,100 |
| Mar 25, 2025 | 22.54 | 22.80 | 22.54 | 22.71 | 22.20 | 0.75% | 161,366 |
| Mar 24, 2025 | 22.59 | 22.61 | 22.50 | 22.54 | 22.03 | 0.22% | 74,153 |
| Mar 21, 2025 | 22.47 | 22.65 | 22.35 | 22.49 | 21.98 | -0.09% | 41,254 |
| Mar 20, 2025 | 22.52 | 22.76 | 22.47 | 22.51 | 22.00 | -0.18% | 43,888 |
| Mar 19, 2025 | 22.47 | 22.63 | 22.45 | 22.55 | 22.04 | 0.13% | 68,335 |
| Mar 18, 2025 | 22.57 | 22.80 | 22.39 | 22.52 | 22.01 | -0.31% | 75,721 |
| Mar 17, 2025 | 22.63 | 22.80 | 22.58 | 22.59 | 22.08 | -0.04% | 319,871 |
| Mar 14, 2025 | 22.60 | 22.92 | 22.55 | 22.60 | 22.09 | 0.27% | 73,184 |
| Mar 13, 2025 | 22.64 | 23.49 | 22.43 | 22.54 | 22.03 | -0.27% | 44,701 |
| Mar 12, 2025 | 22.65 | 22.70 | 22.58 | 22.60 | 22.09 | 0.09% | 100,038 |