Skip to main content
Compass Diversified (CODI.PRB)
NYSE: CODI.PRB · Real-Time Price · USD · Preferred Stock
17.50
+0.30 (1.74%)
At close: Jun 11, 2025

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202517.3917.6317.3217.5017.501.74%13,635
Jun 10, 202517.1517.6417.0017.2017.20-0.29%23,943
Jun 9, 202517.7317.7317.1717.2517.25-3.42%42,345
Jun 6, 202517.0217.8717.0217.8617.862.70%42,616
Jun 5, 202516.9717.4216.7917.3917.392.54%79,464
Jun 4, 202515.5017.0315.5016.9616.969.24%105,358
Jun 3, 202515.4115.6515.0915.5315.531.47%37,977
Jun 2, 202515.6015.6015.2315.3015.30-2.17%38,311
May 30, 202515.4015.7414.7615.6415.642.56%266,713
May 29, 202514.3115.7414.3115.2515.256.57%150,911
May 28, 202514.0814.7413.5314.3114.31-6.78%163,375
May 27, 202514.6515.8214.4015.3515.357.79%40,051
May 23, 202513.6914.3013.0714.2414.242.89%43,236
May 22, 202513.0514.0813.0013.8413.847.62%36,785
May 21, 202514.2014.4212.7512.8612.86-10.82%145,676
May 20, 202515.2015.4814.2514.4214.42-5.26%106,044
May 19, 202516.0816.0815.1515.2215.22-4.93%78,757
May 16, 202515.8016.1815.8016.0116.011.33%23,766
May 15, 202515.7516.2615.7515.8015.800.25%72,991
May 14, 202516.8817.1115.6715.7615.76-4.43%91,190
May 13, 202516.0517.3315.8516.4916.492.74%137,496
May 12, 202516.8117.0916.0116.0516.05-2.43%106,892
May 9, 202516.2316.8215.5616.4516.450.30%257,980
May 8, 202518.8820.0015.5016.4016.40-28.42%641,555
May 7, 202522.8423.2722.8022.9122.910.84%14,520
May 6, 202522.9022.9022.6722.7222.72-0.18%19,885
May 5, 202522.9822.9822.7622.7622.76-0.61%8,276
May 2, 202523.0423.3822.9022.9022.90-0.87%15,271
May 1, 202523.4523.5023.0923.1023.10-1.07%29,568
Apr 30, 202523.3423.4923.1123.3523.350.02%64,993
Apr 29, 202523.3423.3823.3223.3523.350.02%31,663
Apr 28, 202523.2123.3423.0123.3423.341.17%8,593
Apr 25, 202522.9923.1322.8623.0723.07-0.13%8,356
Apr 24, 202522.7223.1822.7223.1023.101.18%26,751
Apr 23, 202522.7022.9322.6722.8322.830.66%27,364
Apr 22, 202522.3822.6822.0822.6822.681.93%13,498
Apr 21, 202522.3622.4522.1322.2522.25-0.18%16,765
Apr 17, 202522.0022.3122.0022.2922.291.73%22,579
Apr 16, 202521.8822.0221.6821.9121.910.23%21,057
Apr 15, 202521.3921.9921.3921.8621.86-0.09%19,841
Apr 14, 202521.8222.0821.7221.8821.391.11%10,695
Apr 11, 202521.5921.6721.1521.6421.15-0.87%12,176
Apr 10, 202522.0622.0721.4621.8321.34-2.02%23,651
Apr 9, 202520.9622.3020.4522.2821.784.07%38,903
Apr 8, 202521.1721.7921.1721.4120.932.24%59,378
Apr 7, 202520.7221.1820.3720.9420.47-0.52%53,254
Apr 4, 202520.9421.2820.3021.0520.58-1.73%144,969
Apr 3, 202522.0022.2621.2521.4220.94-4.46%91,904
Apr 2, 202522.3322.5022.3022.4221.92-0.09%59,236
Apr 1, 202522.5222.6922.2722.4421.94-0.36%72,087