Skip to main content
Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
21.49
+0.02 (0.09%)
Jan 17, 2025, 4:00 PM EST - Market closed

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202521.6721.8221.4521.4921.490.09%180,483
Jan 16, 202521.4721.5221.1121.4721.47-0.69%192,035
Jan 15, 202521.7921.8921.4221.6221.371.74%182,535
Jan 14, 202521.1621.5821.0421.2521.010.52%175,419
Jan 13, 202520.6821.2920.6821.1420.901.00%241,373
Jan 10, 202521.5121.5920.7120.9320.69-4.39%225,693
Jan 8, 202521.7221.9821.5921.8921.64-0.09%152,237
Jan 7, 202522.4722.4721.7121.9121.66-2.54%206,187
Jan 6, 202522.9923.0022.4022.4822.22-1.83%202,972
Jan 3, 202522.9023.0222.7422.9022.640.66%117,270
Jan 2, 202523.1623.2922.6022.7522.49-1.43%129,452
Dec 31, 202423.1523.2822.9423.0822.81-122,553
Dec 30, 202423.0123.3822.8623.0822.81-0.09%125,994
Dec 27, 202423.1923.4522.9123.1022.83-1.24%125,383
Dec 26, 202423.0823.4223.0023.3923.120.69%123,855
Dec 24, 202423.0423.2622.9623.2322.960.82%70,039
Dec 23, 202423.2723.4622.8923.0422.78-1.33%196,097
Dec 20, 202422.5523.8322.5523.3523.081.48%686,528
Dec 19, 202423.1123.3922.8923.0122.750.22%230,023
Dec 18, 202423.8624.0222.7322.9622.70-4.01%293,692
Dec 17, 202424.0724.3223.7723.9223.65-1.44%239,235
Dec 16, 202423.6524.2823.6524.2723.992.75%236,794
Dec 13, 202423.7523.8523.5523.6223.35-0.55%127,582
Dec 12, 202423.8624.0323.6823.7523.48-1.00%163,483
Dec 11, 202424.2124.2323.8423.9923.710.17%317,036
Dec 10, 202423.7324.3123.6223.9523.671.23%307,749
Dec 9, 202423.1923.7823.1823.6623.392.07%227,738
Dec 6, 202423.5223.6023.1523.1822.91-1.07%191,424
Dec 5, 202423.6023.6923.4223.4323.16-1.31%139,044
Dec 4, 202423.5423.7923.4723.7423.471.45%153,123
Dec 3, 202423.8623.8623.3623.4023.13-1.56%185,502
Dec 2, 202423.8324.0423.7123.7723.500.30%261,774
Nov 29, 202423.8623.8623.6723.7023.430.25%188,874
Nov 27, 202424.0024.0023.5323.6423.370.38%288,501
Nov 26, 202423.4423.7223.2523.5523.280.08%173,176
Nov 25, 202423.5623.9423.5323.5323.260.38%188,331
Nov 22, 202423.0523.4523.0523.4423.171.82%280,925
Nov 21, 202423.1023.2222.9123.0222.760.26%217,320
Nov 20, 202422.9022.9922.7022.9622.70-0.04%125,107
Nov 19, 202422.5123.1022.4022.9722.710.61%118,636
Nov 18, 202422.8923.0922.8122.8322.57-0.52%114,824
Nov 15, 202423.0123.0422.7022.9522.690.70%175,535
Nov 14, 202423.2723.2722.7622.7922.53-1.56%222,377
Nov 13, 202423.3323.4423.0923.1522.88-0.52%250,266
Nov 12, 202422.9923.5422.9623.2723.000.82%267,562
Nov 11, 202422.8523.2222.8523.0822.811.67%294,089
Nov 8, 202422.2522.8222.2522.7022.441.98%193,393
Nov 7, 202422.6722.9722.2222.2622.00-2.24%170,304
Nov 6, 202422.0022.8121.9922.7722.517.00%386,948
Nov 5, 202420.8821.3220.8821.2821.041.19%149,653
Nov 4, 202421.0121.3020.9621.0320.790.05%199,818
Nov 1, 202421.7921.7920.9021.0220.78-3.13%200,573
Oct 31, 202421.0322.0920.8621.7021.455.34%250,267
Oct 30, 202420.7321.0620.5720.6020.36-1.15%135,597
Oct 29, 202420.7020.9020.6420.8420.60-0.24%133,828
Oct 28, 202420.6520.9320.6520.8920.651.65%133,705
Oct 25, 202420.9220.9320.5420.5520.31-1.20%98,555
Oct 24, 202420.9521.0720.7720.8020.56-0.53%167,436
Oct 23, 202420.9221.0620.5820.9120.67-0.52%130,415
Oct 22, 202421.2421.3020.9621.0220.78-1.73%181,468
Oct 21, 202421.7521.7721.2521.3921.14-1.79%177,214
Oct 18, 202422.0522.0521.6721.7821.53-1.00%151,743
Oct 17, 202422.0022.3921.7022.0021.751.34%310,429
Oct 16, 202421.1521.7921.1421.7121.223.28%202,586
Oct 15, 202421.1221.2520.9621.0220.550.57%169,118
Oct 14, 202420.9821.0120.8320.9020.43-0.14%162,047
Oct 11, 202420.9121.1120.8120.9320.460.48%140,582
Oct 10, 202420.6620.9020.5320.8320.36-0.48%189,492
Oct 9, 202421.1821.3120.9020.9320.46-1.04%129,245
Oct 8, 202421.3921.4621.0721.1520.67-1.12%156,863
Oct 7, 202421.6421.6421.3221.3920.91-1.70%129,935
Oct 4, 202421.7621.8221.4621.7621.271.87%140,392
Oct 3, 202421.4921.5921.2721.3620.88-1.57%132,274
Oct 2, 202421.7621.9021.6121.7021.21-0.50%196,101
Oct 1, 202422.1222.1221.6321.8121.32-1.45%225,724
Sep 30, 202422.0422.2321.9022.1321.630.18%142,883
Sep 27, 202422.2322.3721.9722.0921.590.41%176,323
Sep 26, 202421.9722.3021.9022.0021.500.14%233,542
Sep 25, 202421.8221.9721.6821.9721.470.09%319,961
Sep 24, 202421.8921.9521.6621.9521.451.01%236,728
Sep 23, 202421.6021.8921.4421.7321.240.65%309,900
Sep 20, 202421.7521.9221.5121.5921.10-1.19%706,606
Sep 19, 202422.0822.0821.5421.8521.361.35%287,290
Sep 18, 202421.4222.0821.2621.5621.071.08%267,703
Sep 17, 202421.4621.7621.3121.3320.850.19%173,557
Sep 16, 202421.0721.3921.0421.2920.811.33%156,726
Sep 13, 202420.8821.2620.8421.0120.542.19%186,940
Sep 12, 202420.3420.7120.2720.5620.101.48%220,370
Sep 11, 202420.1520.2719.7620.2619.80-0.49%172,899
Sep 10, 202420.4220.4720.2020.3619.900.64%138,841
Sep 9, 202420.4920.8820.2320.2319.77-1.17%213,365
Sep 6, 202420.8921.0120.4120.4720.01-1.92%152,519
Sep 5, 202421.0821.3020.7420.8720.40-1.37%146,267
Sep 4, 202421.2121.4121.0021.1620.68-0.89%135,573
Sep 3, 202421.9022.1421.2321.3520.87-3.61%157,615
Aug 30, 202421.9022.1521.7422.1521.651.23%163,846
Aug 29, 202421.9722.0221.6821.8821.390.64%136,063
Aug 28, 202421.6322.0921.6021.7421.25-123,770
Aug 27, 202421.8121.9221.6221.7421.25-0.87%89,077
Aug 26, 202422.1422.1621.8921.9321.43-0.86%167,242