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
  0.13 0.52% 24.98 25.08 24.68 25.01 24.85 19:59:39
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.5625.0823.5024.51318,8661.426.03%
1 Month22.1125.691721.8423.47224,6362.8712.98%
3 Months19.1025.691719.0121.67219,3895.8830.79%
6 Months18.7725.691717.9420.36205,7756.2133.08%
1 Year14.1025.691711.6017.87213,84710.8877.16%
3 Years18.0525.691711.6017.24186,1206.9338.39%
5 Years16.2525.69179.7017.04166,9038.7353.72%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 24.98 0.13 0.52% 25.01 25.16 24.68 193,022
Dec 12 2019 24.85 0.42 1.72% 24.52 25.05 24.43 254,791
Dec 11 2019 24.43 -0.07 -0.29% 24.44 24.59 24.32 335,057
Dec 10 2019 24.50 -0.16 -0.65% 24.80 24.95 24.42 317,762
Dec 09 2019 24.66 0.86 3.61% 24.27 24.90 23.90 506,658
Dec 06 2019 23.80 0.31 1.32% 23.56 23.90 23.50 180,060
Dec 05 2019 23.49 0.48 2.09% 23.08 23.49 23.01 159,836
Dec 04 2019 23.01 -0.02 -0.09% 23.14 23.30 22.88 176,526
Dec 03 2019 23.03 0.13 0.57% 22.54 23.10 22.40 231,919
Dec 02 2019 22.90 -0.80 -3.38% 23.73 23.83 22.7315 364,222
Nov 29 2019 23.70 0.11 0.47% 23.60 25.6917 23.59 97,827
Nov 27 2019 23.59 0.44 1.9% 23.14 23.93 23.00 317,580
Nov 26 2019 23.15 0.33 1.45% 22.86 23.18 22.76 174,455
Nov 25 2019 22.82 0.37 1.65% 22.51 22.90 22.474 201,407
Nov 22 2019 22.45 0.46 2.09% 22.03 22.54 21.99 120,280
Nov 21 2019 21.99 -0.16 -0.72% 22.16 22.28 21.84 114,285
Nov 20 2019 22.15 -0.10 -0.45% 22.26 22.43 22.1089 115,912
Nov 19 2019 22.25 0.05 0.23% 22.22 22.42 22.165 166,200
Nov 18 2019 22.20 -0.28 -1.25% 22.43 22.96 22.13 236,191
Nov 15 2019 22.48 0.40 1.81% 22.11 22.73 22.08 197,109
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.