Compass Diversified Historical Data - CODI

CODI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 17.20 0.23 1.36% 17.22 17.295 16.54 365,465
May 26 2020 16.97 0.22 1.31% 17.04 17.20 16.7001 384,447
May 25 2020 16.75 0.00 +0.00% 16.70 17.25 16.27 0
May 22 2020 16.75 -0.07 -0.42% 16.70 17.25 16.27 320,513
May 21 2020 16.82 0.01 0.06% 16.81 17.059 16.61 174,376
May 20 2020 16.81 0.06 0.36% 17.00 17.17 16.68 380,326
May 19 2020 16.75 0.43 2.63% 16.23 16.97 16.15 476,419
May 18 2020 16.32 0.92 5.97% 15.75 16.49 15.75 572,406
May 15 2020 15.40 -0.06 -0.39% 15.42 15.6955 15.05 201,694
May 14 2020 15.46 0.10 0.65% 15.03 15.505 14.58 492,521
May 13 2020 15.36 -0.42 -2.66% 15.75 15.86 14.59 930,451
May 12 2020 15.78 -0.90 -5.4% 16.56 16.674 15.78 572,259
May 11 2020 16.68 -0.32 -1.88% 16.90 17.03 16.65 324,067
May 08 2020 17.00 0.31 1.86% 16.95 17.10 16.82 649,290
May 07 2020 16.69 0.10 0.6% 16.75 16.99 16.52 615,515
May 06 2020 16.59 -0.01 -0.06% 16.67 16.82 16.16 858,007
May 05 2020 16.60 -1.20 -6.74% 16.48 17.30 16.48 3,896,814
May 04 2020 17.80 -0.34 -1.87% 17.62 19.05 17.50 262,976
May 01 2020 18.14 -0.86 -4.53% 18.95 19.01 17.74 466,530
Apr 30 2020 19.00 -1.79 -8.61% 20.61 21.32 19.00 293,061
Apr 29 2020 20.79 0.89 4.47% 20.50 21.2055 20.00 266,800
Apr 28 2020 19.90 0.00 0.0% 19.91 20.88 19.721 593,061
Apr 27 2020 19.90 0.35 1.79% 20.00 20.37 19.61 333,028
Apr 24 2020 19.55 1.03 5.56% 18.73 19.62 18.56 386,698
Apr 23 2020 18.52 0.43 2.38% 18.85 19.00 18.22 413,656
Apr 22 2020 18.09 -0.09 -0.5% 19.00 19.00 18.09 620,876
Apr 21 2020 18.18 0.31 1.73% 17.54 18.55 17.54 582,311
Apr 20 2020 17.87 2.03 12.82% 17.42 18.70 16.10 1,438,628
Apr 17 2020 15.84 0.35 2.26% 15.83 16.39 15.5778 203,464
Apr 16 2020 15.49 -0.10 -0.64% 15.58 15.85 14.66 357,663
Apr 15 2020 15.59 -0.69 -4.24% 15.36 15.94 15.00 317,419
Apr 14 2020 16.28 0.26 1.62% 16.29 16.468 16.00 277,158
Apr 13 2020 16.02 -0.02 -0.12% 16.05 16.16 15.4101 339,449
Apr 10 2020 16.04 0.00 +0.00% 15.38 16.24 15.20 0
Apr 09 2020 16.04 0.97 6.44% 15.38 16.24 15.20 333,066
Apr 08 2020 15.07 0.60 4.15% 14.94 15.68 14.6283 292,653
Apr 07 2020 14.47 0.53 3.8% 14.29 15.00 14.05 362,024
Apr 06 2020 13.94 0.95 7.31% 13.38 14.38 13.38 235,048
Apr 03 2020 12.99 -0.21 -1.59% 13.00 13.34 12.83 253,324
Apr 02 2020 13.20 0.47 3.69% 12.67 13.20 12.65 177,606
Apr 01 2020 12.73 -1.07 -7.75% 13.18 13.26 12.62 378,191
Mar 31 2020 13.80 0.24 1.77% 13.41 14.00 13.00 394,490
Mar 30 2020 13.56 -0.09 -0.66% 13.65 13.99 13.02 219,129
Mar 27 2020 13.65 -0.15 -1.09% 13.69 14.23 13.50 256,567
Mar 26 2020 13.80 0.58 4.39% 13.20 14.27 13.10 344,090
Mar 25 2020 13.22 0.38 2.96% 12.90 14.55 12.76 449,675
Mar 24 2020 12.84 0.89 7.45% 12.32 13.18 12.28 344,263
Mar 23 2020 11.95 -0.56 -4.48% 12.01 12.50 11.30 558,171
Mar 20 2020 12.51 0.50 4.16% 12.76 13.79 12.31 564,214
Mar 19 2020 12.01 0.86 7.71% 11.15 13.66 10.78 616,809
Mar 18 2020 11.15 -3.03 -21.37% 13.89 14.00 10.855 990,478
Mar 17 2020 14.18 -0.52 -3.54% 14.80 15.09 14.05 530,298
Mar 16 2020 14.70 -1.88 -11.34% 15.00 16.12 14.70 569,176
Mar 13 2020 16.58 0.93 5.94% 16.22 16.70 15.7601 594,375
Mar 12 2020 15.65 -1.13 -6.73% 15.92 16.80 15.11 960,875
Mar 11 2020 16.78 -0.68 -3.89% 17.13 17.36 16.70 446,826
Mar 10 2020 17.46 1.12 6.85% 17.00 17.50 16.30 413,291
Mar 09 2020 16.34 -1.49 -8.36% 17.00 17.50 16.34 513,213
Mar 06 2020 17.83 -0.56 -3.05% 18.00 18.39 17.7067 224,271
Mar 05 2020 18.39 -0.40 -2.13% 18.50 18.69 18.12 259,952
Mar 04 2020 18.79 0.04 0.21% 18.84 19.08 18.29 313,678
Mar 03 2020 18.75 0.03 0.16% 18.75 19.4399 18.5387 468,070
Mar 02 2020 18.72 0.39 2.13% 18.18 19.09 17.83 496,793
Feb 28 2020 18.33 -0.22 -1.19% 17.61 18.38 17.38 969,277


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.