Skip to main content
Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
23.35
+0.34 (1.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.5523.8322.5523.3523.351.48%682,684
Dec 19, 202423.1123.3922.8923.0123.010.22%230,023
Dec 18, 202423.8624.0222.7322.9622.96-4.01%293,700
Dec 17, 202424.0724.3223.7723.9223.92-1.44%239,235
Dec 16, 202423.6524.2823.6524.2724.272.75%236,800
Dec 13, 202423.7523.8523.5523.6223.62-0.55%127,600
Dec 12, 202423.8624.0323.6823.7523.75-1.00%163,500
Dec 11, 202424.2124.2323.8423.9923.990.17%317,036
Dec 10, 202423.7324.3123.6223.9523.951.23%307,749
Dec 9, 202423.1923.7823.1823.6623.662.07%227,738
Dec 6, 202423.5223.6023.1523.1823.18-1.07%191,424
Dec 5, 202423.6023.6923.4223.4323.43-1.31%139,044
Dec 4, 202423.5423.7923.4723.7423.741.45%153,123
Dec 3, 202423.8623.8623.3623.4023.40-1.56%185,502
Dec 2, 202423.8324.0423.7123.7723.770.30%261,800
Nov 29, 202423.8623.8623.6723.7023.700.25%188,900
Nov 27, 202424.0024.0023.5323.6423.640.38%288,501
Nov 26, 202423.4423.7223.2523.5523.550.08%173,200
Nov 25, 202423.5623.9423.5323.5323.530.38%188,331
Nov 22, 202423.0523.4523.0523.4423.441.82%280,925
Nov 21, 202423.1023.2222.9123.0223.020.26%217,320
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%222,400
Nov 13, 202423.3323.4423.0923.1523.15-0.52%250,300
Nov 12, 202422.9923.5422.9623.2723.270.82%267,600
Nov 11, 202422.8523.2222.8523.0823.081.67%294,100
Nov 8, 202422.2522.8222.2522.7022.701.98%193,400
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%149,700
Nov 4, 202421.0121.3020.9621.0321.030.05%199,818
Nov 1, 202421.7921.7920.9021.0221.02-3.13%200,600
Oct 31, 202421.0322.0920.8621.7021.705.34%250,300
Oct 30, 202420.7321.0620.5720.6020.60-1.15%135,600
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%98,600
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%181,500
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, 202421.1521.7921.1421.7121.463.28%202,586
Oct 15, 202421.1221.2520.9621.0220.780.57%169,118
Oct 14, 202420.9821.0120.8320.9020.66-0.14%162,047
Oct 11, 202420.9121.1120.8120.9320.690.48%140,600
Oct 10, 202420.6620.9020.5320.8320.59-0.48%189,500
Oct 9, 202421.1821.3120.9020.9320.69-1.04%129,245
Oct 8, 202421.3921.4621.0721.1520.91-1.12%156,900
Oct 7, 202421.6421.6421.3221.3921.14-1.70%129,935
Oct 4, 202421.7621.8221.4621.7621.511.87%140,400
Oct 3, 202421.4921.5921.2721.3621.11-1.57%132,274
Oct 2, 202421.7621.9021.6121.7021.45-0.50%196,101
Oct 1, 202422.1222.1221.6321.8121.56-1.45%225,724
Sep 30, 202422.0422.2321.9022.1321.880.18%142,900
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%320,000
Sep 24, 202421.8921.9521.6621.9521.701.01%236,728
Sep 23, 202421.6021.8921.4421.7321.480.65%309,900
Sep 20, 202421.7521.9221.5121.5921.34-1.19%706,606
Sep 19, 202422.0822.0821.5421.8521.601.35%287,300
Sep 18, 202421.4222.0821.2621.5621.311.08%267,703
Sep 17, 202421.4621.7621.3121.3321.080.19%173,600
Sep 16, 202421.0721.3921.0421.2921.041.33%156,726
Sep 13, 202420.8821.2620.8421.0120.772.19%186,940
Sep 12, 202420.3420.7120.2720.5620.321.48%220,400
Sep 11, 202420.1520.2719.7620.2620.03-0.49%172,900
Sep 10, 202420.4220.4720.2020.3620.130.64%138,841
Sep 9, 202420.4920.8820.2320.2320.00-1.17%213,400
Sep 6, 202420.8921.0120.4120.4720.23-1.92%152,519
Sep 5, 202421.0821.3020.7420.8720.63-1.37%146,300
Sep 4, 202421.2121.4121.0021.1620.92-0.89%135,600
Sep 3, 202421.9022.1421.2321.3521.10-3.61%157,615
Aug 30, 202421.9022.1521.7422.1521.891.23%163,846
Aug 29, 202421.9722.0221.6821.8821.630.64%136,100
Aug 28, 202421.6322.0921.6021.7421.49-123,800
Aug 27, 202421.8121.9221.6221.7421.49-0.87%89,100
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%89,200
Aug 21, 202421.4021.5421.1521.3821.130.85%107,147
Aug 20, 202421.5721.5721.0721.2020.96-1.99%155,833
Aug 19, 202421.3021.8121.1821.6321.382.17%226,956
Aug 16, 202421.1621.4421.0921.1720.93-0.09%251,748
Aug 15, 202421.0021.4420.8921.1920.953.57%201,800
Aug 14, 202420.7620.7620.3920.4620.22-0.82%117,602
Aug 13, 202420.4220.7620.1120.6320.391.53%144,300
Aug 12, 202420.2320.4820.1220.3220.090.05%188,000
Aug 9, 202420.7020.7020.2020.3120.08-1.60%129,548
Aug 8, 202420.6320.7220.3520.6420.401.62%182,300
Aug 7, 202420.6120.7119.9120.3120.08-302,500
Aug 6, 202420.2220.5119.8020.3120.080.25%323,447
Aug 5, 202420.6721.0420.0920.2620.03-5.86%392,000
Aug 2, 202420.9721.5420.8021.5221.270.14%314,700
Aug 1, 202423.5524.0721.4821.4921.24-10.68%425,201