Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Compass Diversified | CODI | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
23.29 |
CODI Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 24.10 | 24.1999 | 23.08 | 23.53 | 236,604 | -0.81 | -3.36% |
1 Month | 22.66 | 25.07 | 22.38 | 23.41 | 218,729 | 0.63 | 2.78% |
3 Months | 22.30 | 25.07 | 20.87 | 22.69 | 211,901 | 0.99 | 4.44% |
6 Months | 19.53 | 25.07 | 16.88 | 21.06 | 187,170 | 3.76 | 19.25% |
1 Year | 18.18 | 25.07 | 16.88 | 20.69 | 168,357 | 5.11 | 28.11% |
3 Years | 23.68 | 33.309 | 16.32 | 23.51 | 244,844 | -0.39 | -1.65% |
5 Years | 16.23 | 33.309 | 10.78 | 21.58 | 248,446 | 7.06 | 43.50% |
CODI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |