Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Compass Diversified (CODI)
Compass Diversified (CODI) Historical

CODI Compass Diversified

22.53

-0.09 (-0.40%)

Apr 29 2024 - Closed

Delayed by 15 minutes

CODI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	22.53	-0.09	-0.40%	22.60	22.76	22.41	167,713
Apr 26 2024	22.62	0.29	1.30%	22.38	22.92	22.38	233,207
Apr 25 2024	22.33	-0.89	-3.83%	22.94	22.94	22.30	251,462
Apr 24 2024	23.22	0.01	0.04%	23.01	23.265	23.00	133,698
Apr 23 2024	23.21	0.26	1.13%	23.02	23.4972	23.02	119,987
Apr 22 2024	22.95	0.14	0.61%	22.87	23.035	22.73	131,702
Apr 19 2024	22.81	0.48	2.15%	22.40	22.81	22.40	277,378
Apr 18 2024	22.33	0.19	0.86%	22.18	22.51	22.18	188,247
Apr 17 2024	22.14	-0.25	-1.12%	22.35	22.476	22.06	137,536
Apr 16 2024	22.39	-0.50	-2.18%	22.58	22.78	22.39	168,928
Apr 15 2024	22.89	-0.58	-2.47%	23.57	23.69	22.84	128,542
Apr 12 2024	23.47	-0.34	-1.43%	23.64	23.82	23.36	186,724
Apr 11 2024	23.81	0.13	0.55%	23.72	23.86	23.26	187,351
Apr 10 2024	23.68	-0.32	-1.33%	23.4395	23.72	23.17	425,422
Apr 09 2024	24.00	0.02	0.08%	24.00	24.1475	23.72	159,504
Apr 08 2024	23.98	0.29	1.22%	23.86	24.02	23.71	193,663
Apr 05 2024	23.69	0.02	0.08%	23.55	23.906	23.51	189,518
Apr 04 2024	23.67	-0.10	-0.42%	24.06	24.105	23.62	257,103
Apr 03 2024	23.77	0.12	0.51%	23.54	23.87	23.54	127,488
Apr 02 2024	23.65	-0.10	-0.42%	23.61	23.68	23.44	166,141
Apr 01 2024	23.75	-0.32	-1.33%	24.00	24.01	23.71	142,519
Mar 28 2024	24.07	0.03	0.12%	24.00	24.20	23.9041	279,095
Mar 27 2024	24.04	0.55	2.34%	23.37	24.04	23.37	138,095
Mar 26 2024	23.49	-0.10	-0.42%	23.70	23.79	23.45	140,434
Mar 25 2024	23.59	-0.29	-1.21%	23.88	24.005	23.53	138,844
Mar 22 2024	23.88	-0.31	-1.28%	24.13	24.17	23.88	148,057
Mar 21 2024	24.19	0.25	1.04%	23.93	24.23	23.8049	252,958
Mar 20 2024	23.94	0.28	1.18%	23.66	24.02	23.525	165,019
Mar 19 2024	23.66	0.37	1.59%	23.29	23.70	23.26	133,194
Mar 18 2024	23.29	-0.27	-1.15%	23.56	23.61	23.27	167,496
Mar 15 2024	23.56	0.22	0.94%	23.19	23.56	23.19	479,025
Mar 14 2024	23.34	-0.19	-0.81%	23.55	23.55	23.12	183,683
Mar 13 2024	23.53	-0.38	-1.59%	23.83	24.04	23.465	179,524
Mar 12 2024	23.91	-0.24	-0.99%	24.10	24.1999	23.86	170,813
Mar 11 2024	24.15	-0.41	-1.67%	24.44	24.46	24.11	183,927
Mar 08 2024	24.56	0.16	0.66%	24.48	25.07	24.48	313,807
Mar 07 2024	24.40	0.64	2.69%	24.45	24.47	24.07	354,883
Mar 06 2024	23.76	0.36	1.54%	23.52	23.832	23.40	319,004
Mar 05 2024	23.40	0.22	0.95%	23.05	23.45	23.005	234,607
Mar 04 2024	23.18	0.09	0.39%	23.07	23.365	22.955	140,927
Mar 01 2024	23.09	0.09	0.39%	22.94	23.12	22.6471	206,403
Feb 29 2024	23.00	0.44	1.95%	22.96	23.01	22.5627	409,806
Feb 28 2024	22.56	-0.13	-0.57%	22.54	22.80	22.42	135,349
Feb 27 2024	22.69	0.15	0.67%	22.63	22.82	22.55	146,232
Feb 26 2024	22.54	-0.09	-0.40%	22.54	22.80	22.3839	135,332
Feb 23 2024	22.63	0.13	0.58%	22.50	22.925	22.3807	116,091
Feb 22 2024	22.50	-0.16	-0.71%	22.59	22.78	22.38	224,290
Feb 21 2024	22.66	-0.11	-0.48%	22.63	22.78	22.485	128,282
Feb 20 2024	22.77	-0.25	-1.09%	22.66	23.00	22.63	142,613
Feb 16 2024	23.02	-0.18	-0.78%	23.00	23.225	22.85	200,638
Feb 15 2024	23.20	0.92	4.13%	22.44	23.23	22.44	204,570
Feb 14 2024	22.28	0.30	1.36%	22.21	22.42	21.94	171,696
Feb 13 2024	21.98	-0.94	-4.10%	22.30	22.5025	21.79	273,753
Feb 12 2024	22.92	0.42	1.87%	22.48	22.98	22.48	225,837
Feb 09 2024	22.50	0.49	2.23%	22.02	22.53	21.9515	174,180
Feb 08 2024	22.01	0.42	1.95%	21.60	22.21	21.45	535,972
Feb 07 2024	21.59	-0.06	-0.28%	21.76	21.76	21.40	134,410
Feb 06 2024	21.65	-0.11	-0.51%	21.75	21.99	21.60	177,612
Feb 05 2024	21.76	-0.49	-2.20%	21.97	22.00	21.53	118,266
Feb 02 2024	22.25	-0.06	-0.27%	22.27	22.54	22.12	139,701
Feb 01 2024	22.31	0.22	1.00%	22.26	22.37	21.83	129,244
Jan 31 2024	22.09	-0.51	-2.26%	22.53	22.66	22.05	211,585

Compass Diversified

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions