CODI

Compass Diversified Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Compass Diversified Holdings CODI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.3141 -1.89% 16.3059 16.2514 16.6545 16.53 16.62 14:54:19
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8417.3016.251416.86226,347-0.5341-3.17%
1 Month17.0518.7116.251417.54311,349-0.7441-4.36%
3 Months15.5821.3214.5817.37465,3250.72594.66%
6 Months25.3625.567210.7817.60412,594-9.05-35.7%
1 Year19.3726.3710.7818.83307,652-3.06-15.82%
3 Years17.7526.3710.7817.59222,751-1.44-8.14%
5 Years16.6026.379.7017.34194,614-0.2941-1.77%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 16.62 -0.11 -0.66% 16.65 16.82 16.5547 216,706
Jul 07 2020 16.73 -0.23 -1.36% 16.84 16.85 16.65 221,409
Jul 06 2020 16.96 -0.12 -0.7% 17.15 17.30 16.855 201,045
Jul 02 2020 17.08 0.41 2.46% 16.84 17.13 16.61 266,227
Jul 01 2020 16.67 -0.57 -3.31% 17.19 17.29 16.635 187,083
Jun 30 2020 17.24 0.71 4.3% 16.72 17.28 16.64 446,153
Jun 29 2020 16.53 0.01 0.06% 16.50 16.61 16.28 369,426
Jun 26 2020 16.52 -0.52 -3.05% 17.10 17.18 16.52 287,858
Jun 25 2020 17.04 -0.03 -0.18% 17.00 17.31 16.90 164,629
Jun 24 2020 17.07 -0.63 -3.56% 17.50 17.68 16.931 378,636
Jun 23 2020 17.70 -0.25 -1.39% 17.95 18.09 17.54 253,688
Jun 22 2020 17.95 -0.15 -0.83% 18.00 18.043 17.81 174,071
Jun 19 2020 18.10 -0.08 -0.44% 18.30 18.40 17.8799 245,917
Jun 18 2020 18.18 0.29 1.62% 17.75 18.42 17.75 324,461
Jun 17 2020 17.89 -0.09 -0.5% 17.90 18.13 17.59 279,165
Jun 16 2020 17.98 -0.19 -1.05% 18.71 18.71 17.93 468,182
Jun 15 2020 18.17 -0.24 -1.3% 17.88 18.4299 17.82 239,881
Jun 12 2020 18.41 0.51 2.85% 18.60 18.60 17.46 369,438
Jun 11 2020 17.90 -0.19 -1.05% 17.05 18.00 16.441 763,570
Jun 10 2020 18.09 -0.59 -3.16% 18.50 18.5999 17.83 250,266
Jun 09 2020 18.68 0.00 0.0% 18.53 18.93 18.295 328,997
See More Historical Prices »


Your Recent History
NYSE
CODI
Compass Di..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.