Skip to main content
Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
22.96
-0.01 (-0.04%)
Nov 20, 2024, 4:00 PM EST - Market open

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9022.9922.7022.9622.96-0.04%125,107
Nov 19, 202422.5123.1022.4022.9722.970.61%118,636
Nov 18, 202422.8923.0922.8122.8322.83-0.52%114,824
Nov 15, 202423.0123.0422.7022.9522.950.70%175,535
Nov 14, 202423.2723.2722.7622.7922.79-1.56%222,377
Nov 13, 202423.3323.4423.0923.1523.15-0.52%250,266
Nov 12, 202422.9923.5422.9623.2723.270.82%267,562
Nov 11, 202422.8523.2222.8523.0823.081.67%294,089
Nov 8, 202422.2522.8222.2522.7022.701.98%193,393
Nov 7, 202422.6722.9722.2222.2622.26-2.24%170,304
Nov 6, 202422.0022.8121.9922.7722.777.00%386,948
Nov 5, 202420.8821.3220.8821.2821.281.19%149,653
Nov 4, 202421.0121.3020.9621.0321.030.05%199,818
Nov 1, 202421.7921.7920.9021.0221.02-3.13%200,573
Oct 31, 202421.0322.0920.8621.7021.705.34%250,267
Oct 30, 202420.7321.0620.5720.6020.60-1.15%135,597
Oct 29, 202420.7020.9020.6420.8420.84-0.24%133,828
Oct 28, 202420.6520.9320.6520.8920.891.65%133,705
Oct 25, 202420.9220.9320.5420.5520.55-1.20%98,555
Oct 24, 202420.9521.0720.7720.8020.80-0.53%167,436
Oct 23, 202420.9221.0620.5820.9120.91-0.52%130,415
Oct 22, 202421.2421.3020.9621.0221.02-1.73%181,468
Oct 21, 202421.7521.7721.2521.3921.39-1.79%177,214
Oct 18, 202422.0522.0521.6721.7821.78-1.00%151,743
Oct 17, 202422.0022.3921.7022.0022.001.34%310,429
Oct 16, 202421.1521.7921.1421.7121.473.28%202,586
Oct 15, 202421.1221.2520.9621.0220.780.57%169,118
Oct 14, 202420.9821.0120.8320.9020.67-0.14%162,047
Oct 11, 202420.9121.1120.8120.9320.700.48%140,582
Oct 10, 202420.6620.9020.5320.8320.60-0.48%189,492
Oct 9, 202421.1821.3120.9020.9320.70-1.04%129,245
Oct 8, 202421.3921.4621.0721.1520.91-1.12%156,863
Oct 7, 202421.6421.6421.3221.3921.15-1.70%129,935
Oct 4, 202421.7621.8221.4621.7621.521.87%140,392
Oct 3, 202421.4921.5921.2721.3621.12-1.57%132,274
Oct 2, 202421.7621.9021.6121.7021.46-0.50%196,101
Oct 1, 202422.1222.1221.6321.8121.57-1.45%225,724
Sep 30, 202422.0422.2321.9022.1321.880.18%142,883
Sep 27, 202422.2322.3721.9722.0921.840.41%176,323
Sep 26, 202421.9722.3021.9022.0021.750.14%233,542
Sep 25, 202421.8221.9721.6821.9721.720.09%319,961
Sep 24, 202421.8921.9521.6621.9521.701.01%236,728
Sep 23, 202421.6021.8921.4421.7321.490.65%309,900
Sep 20, 202421.7521.9221.5121.5921.35-1.19%706,606
Sep 19, 202422.0822.0821.5421.8521.601.35%287,290
Sep 18, 202421.4222.0821.2621.5621.321.08%267,703
Sep 17, 202421.4621.7621.3121.3321.090.19%173,557
Sep 16, 202421.0721.3921.0421.2921.051.33%156,726
Sep 13, 202420.8821.2620.8421.0120.772.19%186,940
Sep 12, 202420.3420.7120.2720.5620.331.48%220,370
Sep 11, 202420.1520.2719.7620.2620.03-0.49%172,899
Sep 10, 202420.4220.4720.2020.3620.130.64%138,841
Sep 9, 202420.4920.8820.2320.2320.00-1.17%213,365
Sep 6, 202420.8921.0120.4120.4720.24-1.92%152,519
Sep 5, 202421.0821.3020.7420.8720.64-1.37%146,267
Sep 4, 202421.2121.4121.0021.1620.92-0.89%135,573
Sep 3, 202421.9022.1421.2321.3521.11-3.61%157,615
Aug 30, 202421.9022.1521.7422.1521.901.23%163,846
Aug 29, 202421.9722.0221.6821.8821.630.64%136,063
Aug 28, 202421.6322.0921.6021.7421.50-123,770
Aug 27, 202421.8121.9221.6221.7421.50-0.87%89,077
Aug 26, 202422.1422.1621.8921.9321.68-0.86%167,242
Aug 23, 202421.3022.1721.1722.1221.874.59%185,341
Aug 22, 202421.3721.5021.1321.1520.91-1.08%89,152
Aug 21, 202421.4021.5421.1521.3821.140.85%107,147
Aug 20, 202421.5721.5721.0721.2020.96-1.99%155,833
Aug 19, 202421.3021.8121.1821.6321.392.17%226,956
Aug 16, 202421.1621.4421.0921.1720.93-0.09%251,748
Aug 15, 202421.0021.4420.8921.1920.953.57%201,794
Aug 14, 202420.7620.7620.3920.4620.23-0.82%117,602
Aug 13, 202420.4220.7620.1120.6320.401.53%144,266
Aug 12, 202420.2320.4820.1220.3220.090.05%187,951
Aug 9, 202420.7020.7020.2020.3120.08-1.60%129,548
Aug 8, 202420.6320.7220.3520.6420.411.62%182,257
Aug 7, 202420.6120.7119.9120.3120.08-302,491
Aug 6, 202420.2220.5119.8020.3120.080.25%323,447
Aug 5, 202420.6721.0420.0920.2620.03-5.86%391,965
Aug 2, 202420.9721.5420.8021.5221.280.14%314,681
Aug 1, 202423.5524.0721.4821.4921.25-10.68%425,201
Jul 31, 202423.8524.5923.6024.0623.790.88%378,112
Jul 30, 202423.6523.9323.5223.8523.581.58%165,642
Jul 29, 202423.9923.9923.3423.4823.22-1.96%225,828
Jul 26, 202424.0024.1123.8523.9523.681.10%223,033
Jul 25, 202423.4724.2123.3423.6923.421.41%297,637
Jul 24, 202423.6723.9323.3123.3623.10-1.72%326,314
Jul 23, 202423.4023.8923.4023.7723.501.19%171,418
Jul 22, 202423.2223.5823.0123.4923.231.69%187,635
Jul 19, 202423.4523.5923.0523.1022.84-1.41%136,416
Jul 18, 202423.5824.0023.3723.4323.17-2.38%243,675
Jul 17, 202423.6024.1323.6024.0023.481.27%295,351
Jul 16, 202423.1823.7223.0923.7023.192.60%405,068
Jul 15, 202422.9323.1722.7523.1022.601.58%245,984
Jul 12, 202422.9023.2322.7022.7422.250.53%208,185
Jul 11, 202421.9722.7321.8922.6222.134.38%390,621
Jul 10, 202421.3721.6821.2721.6721.202.07%161,911
Jul 9, 202421.6321.7021.1921.2320.77-2.44%153,033
Jul 8, 202421.6621.9021.6221.7621.290.69%166,893
Jul 5, 202421.7821.7821.4321.6121.14-1.14%178,990
Jul 3, 202421.7522.0821.7021.8621.390.23%96,848
Jul 2, 202421.6121.8321.4621.8121.340.65%142,732