Compass Diversified (CODI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.560747663551 | 21.4 | 21.74 | 21.14 | 185234 | 21.27101585 | CS |
| 4 | -1.64 | -7.08117443869 | 23.16 | 23.285 | 20.68 | 193239 | 21.55510084 | CS |
| 12 | -1.15 | -5.0727834142 | 22.67 | 24.32 | 20.68 | 205156 | 22.82458368 | CS |
| 26 | -2.13 | -9.00634249471 | 23.65 | 24.59 | 19.76 | 202751 | 22.01959256 | CS |
| 52 | -1.33 | -5.82056892779 | 22.85 | 25.07 | 19.76 | 200136 | 22.39875441 | CS |
| 156 | -3.1 | -12.5913891145 | 24.62 | 27.105 | 16.32 | 230045 | 21.60566869 | CS |
| 260 | -2.14 | -9.04480135249 | 23.66 | 33.309 | 10.78 | 246431 | 21.88369613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 21.52 | 0.29 | 1.37 | 21.5 | 21.99 | 21.45 | 194141 |
| 1738194000 | 21.23 | -0.08 | -0.38 | 21.31 | 21.44 | 21.18 | 131647 |
| 1738107600 | 21.31 | 0.02 | 0.09 | 21.39 | 21.74 | 21.3 | 189981 |
| 1738021200 | 21.29 | 0.05 | 0.24 | 21.3 | 21.57 | 21.18 | 219970 |
| 1737762000 | 21.24 | -0.12 | -0.56 | 21.4 | 21.585 | 21.14 | 199336 |
| 1737675600 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1737589200 | 21.36 | -0.01 | -0.05 | 21.25 | 21.48 | 21.22 | 308666 |
| 1737502800 | 21.37 | -0.12 | -0.56 | 21.62 | 21.69 | 21.15 | 229805 |
| 1737157200 | 21.49 | 0.02 | 0.09 | 21.67 | 21.82 | 21.45 | 180483 |
| 1737070800 | 21.47 | -0.15 | -0.69 | 21.47 | 21.52 | 21.11 | 192035 |
| 1736984400 | 21.62 | 0.37 | 1.74 | 21.79 | 21.89 | 21.42 | 182533 |
| 1736898000 | 21.25 | 0.11 | 0.52 | 21.16 | 21.5773 | 21.036 | 175419 |
| 1736811600 | 21.14 | 0.21 | 1.00 | 20.68 | 21.29 | 20.68 | 241371 |
| 1736552400 | 20.93 | -0.96 | -4.39 | 21.51 | 21.585 | 20.705 | 225693 |
| 1736379600 | 21.89 | -0.02 | -0.09 | 21.72 | 21.98 | 21.585 | 152237 |
| 1736293200 | 21.91 | -0.57 | -2.54 | 22.47 | 22.51 | 21.7063 | 206187 |
| 1736206800 | 22.48 | -0.42 | -1.83 | 22.99 | 23 | 22.4 | 202972 |
| 1735947600 | 22.9 | 0.15 | 0.66 | 22.9 | 23.02 | 22.74 | 117270 |
| 1735861200 | 22.75 | -0.33 | -1.43 | 23.16 | 23.285 | 22.6 | 129452 |
| 1735688400 | 23.08 | 0 | 0.00 | 23.15 | 23.28 | 22.9401 | 122553 |
| 1735602000 | 23.08 | -0.02 | -0.09 | 23.37 | 23.38 | 22.86 | 125994 |
| 1735342800 | 23.1 | -0.29 | -1.24 | 23.19 | 23.4474 | 22.91 | 125383 |
| 1735256400 | 23.39 | 0.16 | 0.69 | 23.08 | 23.42 | 23 | 123853 |
| 1735077840 | 23.23 | 0.19 | 0.82 | 23.04 | 23.26 | 22.9587 | 70039 |
| 1734997200 | 23.04 | -0.31 | -1.33 | 23.27 | 23.46 | 22.89 | 196097 |
| 1734738000 | 23.35 | 0.34 | 1.48 | 22.55 | 23.83 | 22.55 | 686528 |
| 1734651600 | 23.01 | 0.05 | 0.22 | 23.11 | 23.39 | 22.89 | 230023 |
| 1734565200 | 22.96 | -0.96 | -4.01 | 23.86 | 24.02 | 22.73 | 293692 |
| 1734478800 | 23.92 | -0.35 | -1.44 | 24.07 | 24.32 | 23.77 | 239235 |
| 1734392400 | 24.27 | 0.65 | 2.75 | 23.65 | 24.28 | 23.65 | 236794 |
| 1734133200 | 23.62 | -0.13 | -0.55 | 23.75 | 23.85 | 23.49 | 127582 |
| 1734046800 | 23.75 | -0.24 | -1.00 | 23.86 | 24.03 | 23.68 | 163483 |
| 1733960400 | 23.99 | 0.04 | 0.17 | 24.21 | 24.23 | 23.84 | 316936 |
| 1733874000 | 23.95 | 0.29 | 1.23 | 23.89 | 24.31 | 23.615 | 307748 |
| 1733787600 | 23.66 | 0.48 | 2.07 | 23.19 | 23.775 | 23.18 | 227738 |
| 1733528400 | 23.18 | -0.25 | -1.07 | 23.52 | 23.595 | 23.15 | 191424 |
| 1733442000 | 23.43 | -0.31 | -1.31 | 23.6 | 23.685 | 23.42 | 139043 |
| 1733355600 | 23.74 | 0.34 | 1.45 | 23.54 | 23.7897 | 23.465 | 153123 |
| 1733269200 | 23.4 | -0.37 | -1.56 | 23.86 | 23.86 | 23.36 | 185502 |
| 1733182800 | 23.77 | 0.07 | 0.30 | 23.83 | 24.035 | 23.71 | 261774 |
| 1732917840 | 23.7 | 0.06 | 0.25 | 23.86 | 23.86 | 23.67 | 188874 |
| 1732750800 | 23.64 | 0.09 | 0.38 | 24 | 24 | 23.53 | 288501 |
| 1732664400 | 23.55 | 0.02 | 0.08 | 23.44 | 23.72 | 23.25 | 173176 |
| 1732578000 | 23.53 | 0.09 | 0.38 | 23.56 | 23.94 | 23.53 | 188043 |
| 1732318800 | 23.44 | 0.42 | 1.82 | 23.05 | 23.45 | 23.05 | 280925 |
| 1732232400 | 23.02 | 0.06 | 0.26 | 23.1 | 23.22 | 22.9124 | 217320 |
| 1732146000 | 22.96 | -0.01 | -0.04 | 22.9 | 23.02 | 22.7 | 125107 |
| 1732059600 | 22.97 | 0.14 | 0.61 | 22.51 | 23.095 | 22.4 | 118636 |
| 1731973200 | 22.83 | -0.12 | -0.52 | 22.89 | 23.0939 | 22.81 | 114824 |
| 1731714000 | 22.95 | 0.16 | 0.70 | 23.01 | 23.04 | 22.7 | 175435 |
| 1731627600 | 22.79 | -0.36 | -1.56 | 23.27 | 23.27 | 22.755 | 222357 |
| 1731541200 | 23.15 | -0.12 | -0.52 | 23.33 | 23.44 | 23.09 | 250266 |
| 1731454800 | 23.27 | 0.19 | 0.82 | 22.99 | 23.54 | 22.95 | 267562 |
| 1731368400 | 23.08 | 0.38 | 1.67 | 22.85 | 23.22 | 22.85 | 294089 |
| 1731109200 | 22.7 | 0.44 | 1.98 | 22.25 | 22.82 | 22.2 | 193385 |
| 1731022800 | 22.26 | -0.51 | -2.24 | 22.67 | 22.97 | 22.22 | 170304 |
| 1730936400 | 22.77 | 1.49 | 7.00 | 22 | 22.81 | 21.99 | 381183 |
| 1730850000 | 21.28 | 0.25 | 1.19 | 20.88 | 21.32 | 20.88 | 149184 |
| 1730763600 | 21.03 | 0.01 | 0.05 | 21.01 | 21.3 | 20.96 | 199618 |
| 1730500800 | 21.02 | -0.68 | -3.13 | 21.79 | 21.79 | 20.9 | 200571 |
| 1730414400 | 21.7 | 1.1 | 5.34 | 21.03 | 22.09 | 20.855 | 250266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
