Compass Diversified (CODI.PRC)
NYSE: CODI.PRC · Real-Time Price · USD · Preferred Stock
16.05
+0.43 (2.75%)
At close: May 16, 2025
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 15.62 | 16.12 | 15.62 | 16.05 | 16.05 | 2.75% | 45,977 |
| May 15, 2025 | 15.62 | 16.13 | 15.62 | 15.62 | 15.62 | -1.01% | 91,689 |
| May 14, 2025 | 16.72 | 17.35 | 15.75 | 15.78 | 15.78 | -4.65% | 72,818 |
| May 13, 2025 | 15.99 | 17.30 | 15.76 | 16.55 | 16.55 | 3.83% | 134,315 |
| May 12, 2025 | 16.95 | 17.27 | 15.87 | 15.94 | 15.94 | -3.98% | 161,214 |
| May 9, 2025 | 16.31 | 16.98 | 15.81 | 16.60 | 16.60 | 1.84% | 254,994 |
| May 8, 2025 | 18.00 | 19.25 | 15.21 | 16.30 | 16.30 | -29.77% | 611,941 |
| May 7, 2025 | 23.27 | 23.50 | 23.10 | 23.21 | 23.21 | -0.26% | 18,532 |
| May 6, 2025 | 23.22 | 23.27 | 23.00 | 23.27 | 23.27 | 0.39% | 11,829 |
| May 5, 2025 | 23.29 | 23.29 | 23.08 | 23.18 | 23.18 | -0.34% | 13,659 |
| May 2, 2025 | 23.38 | 23.50 | 23.26 | 23.26 | 23.26 | -0.26% | 19,383 |
| May 1, 2025 | 23.40 | 23.51 | 23.27 | 23.32 | 23.32 | 0.34% | 13,589 |
| Apr 30, 2025 | 23.45 | 23.51 | 23.22 | 23.24 | 23.24 | -1.11% | 29,635 |
| Apr 29, 2025 | 23.44 | 23.57 | 23.40 | 23.50 | 23.50 | 0.60% | 11,678 |
| Apr 28, 2025 | 23.20 | 23.36 | 23.20 | 23.36 | 23.36 | 0.91% | 26,443 |
| Apr 25, 2025 | 23.15 | 23.15 | 22.95 | 23.15 | 23.15 | - | 13,950 |
| Apr 24, 2025 | 23.13 | 23.17 | 23.00 | 23.15 | 23.15 | 0.67% | 27,822 |
| Apr 23, 2025 | 22.75 | 23.11 | 22.55 | 23.00 | 23.00 | 1.30% | 46,080 |
| Apr 22, 2025 | 22.40 | 22.70 | 22.30 | 22.70 | 22.70 | 1.14% | 15,650 |
| Apr 21, 2025 | 22.30 | 22.65 | 22.30 | 22.45 | 22.45 | 0.65% | 17,578 |
| Apr 17, 2025 | 22.18 | 22.43 | 22.18 | 22.30 | 22.30 | 0.41% | 12,617 |
| Apr 16, 2025 | 22.15 | 22.39 | 22.02 | 22.21 | 22.21 | 0.59% | 11,734 |
| Apr 15, 2025 | 21.95 | 22.29 | 21.75 | 22.08 | 22.08 | -1.12% | 26,507 |
| Apr 14, 2025 | 22.05 | 22.33 | 21.86 | 22.33 | 21.84 | 2.43% | 20,334 |
| Apr 11, 2025 | 21.85 | 21.85 | 21.48 | 21.80 | 21.32 | -0.68% | 27,256 |
| Apr 10, 2025 | 22.29 | 22.30 | 21.76 | 21.95 | 21.47 | -2.14% | 26,995 |
| Apr 9, 2025 | 21.50 | 22.64 | 21.14 | 22.43 | 21.94 | 3.65% | 45,896 |
| Apr 8, 2025 | 21.46 | 21.95 | 21.46 | 21.64 | 21.16 | 2.08% | 49,583 |
| Apr 7, 2025 | 20.91 | 21.34 | 20.52 | 21.20 | 20.73 | - | 85,034 |
| Apr 4, 2025 | 21.34 | 21.48 | 20.08 | 21.20 | 20.73 | -2.30% | 103,291 |
| Apr 3, 2025 | 21.97 | 22.35 | 21.30 | 21.70 | 21.22 | -2.91% | 84,943 |
| Apr 2, 2025 | 22.28 | 22.48 | 22.21 | 22.35 | 21.86 | - | 45,377 |
| Apr 1, 2025 | 22.44 | 22.68 | 22.10 | 22.35 | 21.86 | -0.04% | 63,480 |
| Mar 31, 2025 | 22.73 | 22.78 | 22.34 | 22.36 | 21.87 | -1.67% | 141,111 |
| Mar 28, 2025 | 22.75 | 22.87 | 22.62 | 22.74 | 22.24 | -0.04% | 33,376 |
| Mar 27, 2025 | 22.82 | 22.84 | 22.65 | 22.75 | 22.25 | -0.26% | 89,908 |
| Mar 26, 2025 | 22.87 | 22.94 | 22.75 | 22.81 | 22.31 | -0.18% | 84,296 |
| Mar 25, 2025 | 22.79 | 22.92 | 22.79 | 22.85 | 22.35 | 0.26% | 101,411 |
| Mar 24, 2025 | 22.80 | 22.88 | 22.75 | 22.79 | 22.29 | 0.18% | 52,816 |
| Mar 21, 2025 | 22.70 | 22.84 | 22.70 | 22.75 | 22.25 | -0.04% | 16,617 |
| Mar 20, 2025 | 22.80 | 22.88 | 22.76 | 22.76 | 22.26 | -0.04% | 13,787 |
| Mar 19, 2025 | 22.87 | 22.90 | 22.75 | 22.77 | 22.27 | 0.09% | 32,065 |
| Mar 18, 2025 | 22.80 | 22.90 | 22.70 | 22.75 | 22.25 | -0.22% | 13,078 |
| Mar 17, 2025 | 22.80 | 22.92 | 22.73 | 22.80 | 22.30 | 0.44% | 37,510 |
| Mar 14, 2025 | 22.76 | 22.88 | 22.70 | 22.70 | 22.20 | -0.26% | 21,658 |
| Mar 13, 2025 | 22.90 | 22.99 | 22.75 | 22.76 | 22.26 | -0.58% | 25,525 |
| Mar 12, 2025 | 22.70 | 22.96 | 22.69 | 22.89 | 22.39 | 1.20% | 30,129 |
| Mar 11, 2025 | 22.56 | 22.75 | 22.50 | 22.62 | 22.12 | 0.13% | 37,295 |
| Mar 10, 2025 | 22.86 | 23.00 | 22.36 | 22.59 | 22.09 | -1.18% | 53,180 |
| Mar 7, 2025 | 23.14 | 23.27 | 22.78 | 22.86 | 22.36 | -1.04% | 55,196 |