CODI

Compass Diversified Historical Data

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 CODI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 1.28% 18.22 18:00:36
Close Price Low Price High Price Open Price Previous Close
18.22 18.0254 18.44 18.05 17.99
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.7118.7117.6917.95200,941-0.49-2.62%
1 Month17.3319.8617.2518.80242,2010.895.14%
3 Months16.0519.8615.7117.82197,6782.1713.52%
6 Months18.8521.3214.5817.36303,592-0.63-3.34%
1 Year19.4826.3710.7818.53319,127-1.26-6.47%
3 Years17.6026.3710.7817.58227,8980.623.52%
5 Years16.6026.3710.7817.37198,9181.629.76%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 18.22 0.23 1.28% 18.05 18.44 18.0254 151,599
Oct 22 2020 17.99 0.24 1.35% 17.96 18.39 17.8901 174,229
Oct 21 2020 17.75 -0.17 -0.95% 18.02 18.05 17.69 140,895
Oct 20 2020 17.92 0.07 0.39% 17.71 18.36 17.71 196,764
Oct 19 2020 17.85 -0.51 -2.78% 18.23 18.2813 17.74 335,315
Oct 16 2020 18.36 -0.35 -1.87% 18.71 18.71 18.15 157,504
Oct 15 2020 18.71 -0.22 -1.16% 18.80 18.98 18.58 142,249
Oct 14 2020 18.93 -0.68 -3.47% 19.00 19.20 18.77 170,330
Oct 13 2020 19.61 0.24 1.24% 19.28 19.66 19.25 214,034
Oct 12 2020 19.37 -0.19 -0.97% 19.53 19.58 19.06 233,941
Oct 09 2020 19.56 -0.21 -1.06% 19.80 19.86 19.32 181,275
Oct 08 2020 19.77 0.56 2.92% 19.32 19.80 19.20 267,127
Oct 07 2020 19.21 0.12 0.63% 19.13 19.2715 19.12 121,040
Oct 06 2020 19.09 0.02 0.1% 19.18 19.33 18.95 178,591
Oct 05 2020 19.07 -0.08 -0.42% 19.25 19.4899 19.01 169,140
Oct 02 2020 19.15 -0.29 -1.49% 19.26 19.52 19.03 219,152
Oct 01 2020 19.44 0.38 1.99% 19.01 19.63 19.01 349,197
Sep 30 2020 19.06 0.75 4.1% 18.50 19.405 18.43 895,866
Sep 29 2020 18.31 0.31 1.72% 17.86 18.35 17.7596 298,349
Sep 28 2020 18.00 0.31 1.75% 17.90 18.01 17.77 209,140
Sep 25 2020 17.69 0.41 2.37% 17.33 17.92 17.25 189,886
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.