Skip to main content
Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
22.00
+0.03 (0.14%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202421.8221.9721.6821.9721.970.09%319,961
Sep 24, 202421.8921.9521.6621.9521.951.01%236,728
Sep 23, 202421.6021.8921.4421.7321.730.65%309,900
Sep 20, 202421.7521.9221.5121.5921.59-1.19%706,606
Sep 19, 202422.0822.0821.5421.8521.851.35%287,290
Sep 18, 202421.4222.0821.2621.5621.561.08%267,703
Sep 17, 202421.4621.7621.3121.3321.330.19%173,557
Sep 16, 202421.0721.3921.0421.2921.291.33%156,726
Sep 13, 202420.8821.2620.8421.0121.012.19%186,940
Sep 12, 202420.3420.7120.2720.5620.561.48%220,370
Sep 11, 202420.1520.2719.7620.2620.26-0.49%172,899
Sep 10, 202420.4220.4720.2020.3620.360.64%138,841
Sep 9, 202420.4920.8820.2320.2320.23-1.17%213,365
Sep 6, 202420.8921.0120.4120.4720.47-1.92%152,519
Sep 5, 202421.0821.3020.7420.8720.87-1.37%146,267
Sep 4, 202421.2121.4121.0021.1621.16-0.89%135,573
Sep 3, 202421.9022.1421.2321.3521.35-3.61%157,615
Aug 30, 202421.9022.1521.7422.1522.151.23%163,846
Aug 29, 202421.9722.0221.6821.8821.880.64%136,063
Aug 28, 202421.6322.0921.6021.7421.74-123,770
Aug 27, 202421.8121.9221.6221.7421.74-0.87%89,077
Aug 26, 202422.1422.1621.8921.9321.93-0.86%167,242
Aug 23, 202421.3022.1721.1722.1222.124.59%185,341
Aug 22, 202421.3721.5021.1321.1521.15-1.08%89,152
Aug 21, 202421.4021.5421.1521.3821.380.85%107,147
Aug 20, 202421.5721.5721.0721.2021.20-1.99%155,833
Aug 19, 202421.3021.8121.1821.6321.632.17%226,956
Aug 16, 202421.1621.4421.0921.1721.17-0.09%251,748
Aug 15, 202421.0021.4420.8921.1921.193.57%201,794
Aug 14, 202420.7620.7620.3920.4620.46-0.82%117,602
Aug 13, 202420.4220.7620.1120.6320.631.53%144,266
Aug 12, 202420.2320.4820.1220.3220.320.05%187,951
Aug 9, 202420.7020.7020.2020.3120.31-1.60%129,548
Aug 8, 202420.6320.7220.3520.6420.641.62%182,257
Aug 7, 202420.6120.7119.9120.3120.31-302,491
Aug 6, 202420.2220.5119.8020.3120.310.25%323,447
Aug 5, 202420.6721.0420.0920.2620.26-5.86%391,965
Aug 2, 202420.9721.5420.8021.5221.520.14%314,681
Aug 1, 202423.5524.0721.4821.4921.49-10.68%425,201
Jul 31, 202423.8524.5923.6024.0624.060.88%378,112
Jul 30, 202423.6523.9323.5223.8523.851.58%165,642
Jul 29, 202423.9923.9923.3423.4823.48-1.96%225,828
Jul 26, 202424.0024.1123.8523.9523.951.10%223,033
Jul 25, 202423.4724.2123.3423.6923.691.41%297,637
Jul 24, 202423.6723.9323.3123.3623.36-1.72%326,314
Jul 23, 202423.4023.8923.4023.7723.771.19%171,418
Jul 22, 202423.2223.5823.0123.4923.491.69%187,635
Jul 19, 202423.4523.5923.0523.1023.10-1.41%136,416
Jul 18, 202423.5824.0023.3723.4323.43-2.38%243,675
Jul 17, 202423.6024.1323.6024.0023.751.27%295,351
Jul 16, 202423.1823.7223.0923.7023.452.60%405,068
Jul 15, 202422.9323.1722.7523.1022.861.58%245,984
Jul 12, 202422.9023.2322.7022.7422.500.53%208,185
Jul 11, 202421.9722.7321.8922.6222.384.38%390,621
Jul 10, 202421.3721.6821.2721.6721.442.07%161,911
Jul 9, 202421.6321.7021.1921.2321.01-2.44%153,033
Jul 8, 202421.6621.9021.6221.7621.530.69%166,893
Jul 5, 202421.7821.7821.4321.6121.38-1.14%178,990
Jul 3, 202421.7522.0821.7021.8621.630.23%96,848
Jul 2, 202421.6121.8321.4621.8121.580.65%142,732
Jul 1, 202421.8421.9721.3721.6721.44-1.01%205,063
Jun 28, 202421.9122.0221.5621.8921.660.83%1,228,377
Jun 27, 202421.6721.8421.4221.7121.480.70%180,175
Jun 26, 202421.4321.6921.3121.5621.33-171,027
Jun 25, 202421.8222.1021.5321.5621.33-2.18%143,418
Jun 24, 202421.8222.1921.8222.0421.811.66%176,201
Jun 21, 202421.7421.8421.5121.6821.45-0.05%648,005
Jun 20, 202422.0822.2721.6821.6921.46-2.43%195,034
Jun 18, 202422.3522.5322.2322.2322.00-1.02%165,899
Jun 17, 202421.9222.4721.9122.4622.221.58%89,807
Jun 14, 202422.2322.3822.0222.1121.88-1.47%155,015
Jun 13, 202422.8022.8122.3122.4422.20-2.01%102,382
Jun 12, 202422.7523.1622.6822.9022.662.78%171,425
Jun 11, 202422.1322.3022.0722.2822.05-123,561
Jun 10, 202421.9622.3321.8822.2822.050.54%123,378
Jun 7, 202422.1122.4022.0822.1621.93-0.81%166,519
Jun 6, 202422.5222.6622.3122.3422.10-1.59%157,321
Jun 5, 202422.6822.8022.4422.7022.460.18%125,755
Jun 4, 202422.5322.7222.4622.6622.42-0.44%122,040
Jun 3, 202422.9122.9122.5222.7622.52-107,226
May 31, 202422.6023.0022.6022.7622.520.80%150,386
May 30, 202422.2422.6822.1022.5822.343.39%170,820
May 29, 202422.0722.1821.8221.8421.61-2.50%274,595
May 28, 202422.2722.5922.2122.4022.161.40%239,612
May 24, 202421.9422.1321.6522.0921.861.14%115,923
May 23, 202422.2322.2621.6521.8421.61-1.75%196,016
May 22, 202422.3122.4422.1322.2322.00-0.89%121,247
May 21, 202422.2322.4322.1722.4322.190.63%100,460
May 20, 202422.2222.6522.2222.2922.06-204,848
May 17, 202422.2222.4522.1222.2922.060.72%148,042
May 16, 202422.0822.1921.9622.1321.900.18%155,039
May 15, 202422.4522.4521.9622.0921.86-0.81%138,371
May 14, 202422.2422.3922.2122.2722.041.50%171,294
May 13, 202422.0622.3121.8821.9421.71-0.09%110,737
May 10, 202422.0022.0921.7921.9621.73-0.05%156,872
May 9, 202422.0822.1421.9121.9721.74-0.50%223,461
May 8, 202422.0222.1621.8822.0821.85-0.23%118,518
May 7, 202422.1922.4422.1122.1321.900.18%129,190
May 6, 202421.8022.1221.7522.0921.861.89%155,573
May 3, 202421.7321.9121.2921.6821.451.64%210,172