Compass Diversified Historical Data - CODI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Compass Diversified Holdings CODI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.10 -0.53% 18.72 18.87 18.67 18.75 18.82 17:14:48
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week18.3719.1518.319918.6943105k0.351.91%
1 Month19.422017.9418.9379197k-0.7-3.60%
3 Months1620.115.5118.6712283k2.7217.00%
6 Months16.2520.115.0517.8066208k2.4715.20%
1 Year17.5520.111.616.4681211k1.176.67%
3 Years17.0820.111.616.8971187k1.649.60%
5 Years18.1520.19.716.7650169k0.573.14%

CODI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 201918.82-0.12-0.63%18.7919.04109,141
Aug 20 201918.94+0.08+0.42%18.7618.96107,259
Aug 19 201918.86+0.13+0.69%18.7819.1592,267
Aug 16 201918.73+0.39+2.13%18.3418.823256,601
Aug 15 201918.34-0.08-0.43%18.319918.61161,964
Aug 14 201918.42-0.26-1.39%18.2618.69154,962
Aug 13 201918.68+0.18+0.97%18.4518.8156100,252
Aug 12 201918.50-0.40-2.12%18.5018.99105,255
Aug 09 201918.90-0.42-2.17%18.8319.32199,969
Aug 08 201919.32-0.03-0.16%19.2219.62165,568
Aug 07 201919.35+0.70+3.75%18.6619.42503,548
Aug 06 201918.65+0.24+1.30%18.3318.71303,499
Aug 05 201918.41-0.50-2.64%18.3218.73299,330
Aug 02 201918.91-0.24-1.25%18.0918.94272,553
Aug 01 201919.15+1.15+6.39%17.9419.55381,031
Jul 31 201918.00-2.00-10.00%18.0019.92261,123
Jul 30 201920.00+0.46+2.35%19.45920.00167,839
Jul 29 201919.54+0.03+0.15%19.5419.7334150,115
Jul 26 201919.51+0.15+0.77%19.2919.66126,585
Jul 25 201919.36+0.04+0.21%19.16519.51218,642
Jul 24 201919.32+0.26+1.36%18.9519.34123,106
Jul 23 201919.06+0.16+0.85%18.866919.06122,408
Jul 22 201918.900.000.00%18.8218.958127,259
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.