Compass Diversified Historical Data - CODI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.45 -3.36% 12.95 12.83 13.20 13.18 13.40 11:17:18
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.9014.5512.7613.51352,2710.050.39%
1 Month18.8419.0810.7814.48482,177-5.89-31.26%
3 Months25.1025.567210.7818.32373,989-12.15-48.41%
6 Months19.7926.3710.7820.15301,524-6.84-34.56%
1 Year15.7426.3710.7819.39249,161-2.79-17.73%
3 Years16.7026.3710.7817.62195,778-3.75-22.46%
5 Years17.0726.379.7017.35177,003-4.12-24.14%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 13.80 0.24 1.77% 13.41 14.00 13.00 394,490
Mar 30 2020 13.56 -0.09 -0.66% 13.65 13.99 13.02 219,129
Mar 27 2020 13.65 -0.15 -1.09% 13.69 14.23 13.50 256,567
Mar 26 2020 13.80 0.58 4.39% 13.20 14.27 13.10 344,090
Mar 25 2020 13.22 0.38 2.96% 12.90 14.55 12.76 449,675
Mar 24 2020 12.84 0.89 7.45% 12.32 13.18 12.28 344,263
Mar 23 2020 11.95 -0.56 -4.48% 12.01 12.50 11.30 558,171
Mar 20 2020 12.51 0.50 4.16% 12.76 13.79 12.31 564,214
Mar 19 2020 12.01 0.86 7.71% 11.15 13.66 10.78 616,809
Mar 18 2020 11.15 -3.03 -21.37% 13.89 14.00 10.855 990,478
Mar 17 2020 14.18 -0.52 -3.54% 14.80 15.09 14.05 530,298
Mar 16 2020 14.70 -1.88 -11.34% 15.00 16.12 14.70 569,176
Mar 13 2020 16.58 0.93 5.94% 16.22 16.70 15.7601 594,375
Mar 12 2020 15.65 -1.13 -6.73% 15.92 16.80 15.11 960,875
Mar 11 2020 16.78 -0.68 -3.89% 17.13 17.36 16.70 446,826
Mar 10 2020 17.46 1.12 6.85% 17.00 17.50 16.30 413,291
Mar 09 2020 16.34 -1.49 -8.36% 17.00 17.50 16.34 513,213
Mar 06 2020 17.83 -0.56 -3.05% 18.00 18.39 17.7067 224,271
Mar 05 2020 18.39 -0.40 -2.13% 18.50 18.69 18.12 259,952
Mar 04 2020 18.79 0.04 0.21% 18.84 19.08 18.29 313,678
Mar 03 2020 18.75 0.03 0.16% 18.75 19.4399 18.5387 468,070
Mar 02 2020 18.72 0.39 2.13% 18.18 19.09 17.83 496,793
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.