Compass Diversified Historical Data - CODI

CODI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 24.23 0.19 0.79% 24.21 24.31 23.825 180,915
Jan 22 2020 24.04 0.42 1.78% 23.55 24.05 23.52 227,507
Jan 21 2020 23.62 0.24 1.03% 23.48 23.84 23.33 281,466
Jan 20 2020 23.38 0.00 +0.00% 23.97 24.04 22.57 0
Jan 17 2020 23.38 -0.79 -3.27% 23.97 24.04 22.57 787,991
Jan 16 2020 24.17 -0.73 -2.93% 25.01 25.08 24.15 365,939
Jan 15 2020 24.90 -0.31 -1.23% 24.70 24.95 24.70 214,155
Jan 14 2020 25.21 0.21 0.84% 25.10 25.40 25.00 335,395
Jan 13 2020 25.00 0.15 0.6% 24.92 25.18 24.81 193,663
Jan 10 2020 24.85 -0.17 -0.68% 25.02 25.1329 24.75 292,026
Jan 09 2020 25.02 -0.17 -0.67% 25.36 25.5672 25.00 192,778
Jan 08 2020 25.19 -0.10 -0.4% 25.10 25.45 25.03 152,878
Jan 07 2020 25.29 0.37 1.48% 25.00 25.50 24.75 223,776
Jan 06 2020 24.92 -0.50 -1.97% 25.24 25.75 24.77 205,567
Jan 03 2020 25.42 0.30 1.19% 24.88 25.79 24.85 313,188
Jan 02 2020 25.12 0.26 1.05% 25.00 25.42 24.80 269,453
Jan 01 2020 24.86 0.00 +0.00% 24.78 24.93 24.51 0
Dec 31 2019 24.86 0.04 0.16% 24.78 24.93 24.51 214,864
Dec 30 2019 24.82 -0.11 -0.44% 24.93 25.06 24.6166 188,670
Dec 27 2019 24.93 -1.27 -4.85% 26.37 26.37 24.80 449,173
Dec 26 2019 26.20 1.96 8.09% 24.23 26.21 24.20 578,362
Dec 25 2019 24.24 0.00 +0.00% 24.33 24.37 24.00 0
Dec 24 2019 24.24 -0.23 -0.94% 24.33 24.37 24.00 171,074
Dec 23 2019 24.47 -0.33 -1.33% 24.76 24.90 24.38 192,448
Dec 20 2019 24.80 -0.16 -0.64% 24.98 25.1207 24.71 181,918
Dec 19 2019 24.96 0.02 0.08% 24.95 25.32 24.84 242,571
Dec 18 2019 24.94 0.57 2.34% 24.50 25.16 24.50 275,068
Dec 17 2019 24.37 -0.57 -2.29% 24.89 24.92 24.25 269,370
Dec 16 2019 24.94 -0.04 -0.16% 25.16 25.41 24.86 235,085
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 28 2019 23.59 0.00 +0.00% 23.14 23.93 23.00 0
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
Nov 14 2019 22.08 0.61 2.84% 21.60 22.50 21.53 352,246
Nov 13 2019 21.47 -1.27 -5.58% 22.65 22.65 21.05 563,807
Nov 12 2019 22.74 0.32 1.43% 22.42 22.91 22.32 289,389
Nov 11 2019 22.42 0.18 0.81% 22.20 22.44 21.9735 251,751
Nov 08 2019 22.24 0.15 0.68% 22.05 22.33 21.95 253,156
Nov 07 2019 22.09 0.39 1.8% 21.81 22.33 21.79 225,582
Nov 06 2019 21.70 -0.48 -2.16% 22.17 22.18 21.45 381,375
Nov 05 2019 22.18 -0.42 -1.86% 22.40 22.65 22.10 423,843
Nov 04 2019 22.60 1.73 8.29% 21.08 22.70 21.05 809,946
Nov 01 2019 20.87 0.00 +0.00% 20.76 20.90 20.66 0
Nov 01 2019 20.87 0.22 1.07% 20.76 20.90 20.66 226,035
Oct 31 2019 20.65 0.50 2.48% 20.38 21.1245 20.06 383,834
Oct 30 2019 20.15 -0.68 -3.26% 20.29 21.50 20.14 361,080
Oct 29 2019 20.83 1.05 5.31% 19.66 20.83 19.66 348,843
Oct 28 2019 19.78 0.06 0.3% 19.84 19.89 19.62 317,789


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.