Compass Diversified (CODI.PRC)
NYSE: CODI.PRC · Real-Time Price · USD · Preferred Stock
18.19
+0.19 (1.06%)
At close: Jun 18, 2025
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 17.82 | 18.39 | 17.36 | 18.19 | 18.19 | 1.06% | 32,626 |
| Jun 17, 2025 | 18.19 | 18.19 | 17.54 | 18.00 | 18.00 | 0.06% | 27,079 |
| Jun 16, 2025 | 17.80 | 18.50 | 17.50 | 17.99 | 17.99 | 1.64% | 26,986 |
| Jun 13, 2025 | 17.75 | 17.83 | 17.46 | 17.70 | 17.70 | -1.17% | 17,474 |
| Jun 12, 2025 | 17.54 | 18.20 | 17.45 | 17.91 | 17.91 | 2.64% | 37,870 |
| Jun 11, 2025 | 17.33 | 17.54 | 17.30 | 17.45 | 17.45 | 2.05% | 61,740 |
| Jun 10, 2025 | 17.36 | 17.65 | 16.55 | 17.10 | 17.10 | -1.50% | 57,716 |
| Jun 9, 2025 | 17.79 | 17.79 | 17.24 | 17.36 | 17.36 | -2.42% | 57,575 |
| Jun 6, 2025 | 17.40 | 17.84 | 17.27 | 17.79 | 17.79 | 2.65% | 41,335 |
| Jun 5, 2025 | 17.11 | 17.47 | 16.96 | 17.33 | 17.33 | 2.24% | 105,568 |
| Jun 4, 2025 | 15.95 | 17.11 | 15.95 | 16.95 | 16.95 | 7.62% | 118,631 |
| Jun 3, 2025 | 15.50 | 15.93 | 15.20 | 15.75 | 15.75 | 2.54% | 36,501 |
| Jun 2, 2025 | 15.49 | 15.75 | 14.97 | 15.36 | 15.36 | -0.90% | 38,695 |
| May 30, 2025 | 15.00 | 15.70 | 14.53 | 15.50 | 15.50 | 2.45% | 149,923 |
| May 29, 2025 | 14.00 | 15.37 | 14.00 | 15.13 | 15.13 | 7.99% | 133,867 |
| May 28, 2025 | 14.05 | 14.35 | 13.53 | 14.01 | 14.01 | -7.46% | 213,004 |
| May 27, 2025 | 14.25 | 15.25 | 14.20 | 15.14 | 15.14 | 7.99% | 59,834 |
| May 23, 2025 | 13.50 | 14.13 | 13.06 | 14.02 | 14.02 | 3.55% | 55,306 |
| May 22, 2025 | 12.76 | 13.64 | 12.50 | 13.54 | 13.54 | 8.32% | 74,447 |
| May 21, 2025 | 14.01 | 14.20 | 12.44 | 12.50 | 12.50 | -11.03% | 240,063 |
| May 20, 2025 | 14.98 | 15.21 | 14.00 | 14.05 | 14.05 | -7.14% | 172,139 |
| May 19, 2025 | 16.03 | 16.03 | 15.13 | 15.13 | 15.13 | -5.73% | 58,255 |
| 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 |