Register for real-time alerts, custom portfolio, and market movers
CODI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 22.33 | -0.89 | -3.83% | 22.96 | 22.9845 | 22.30 | 270,021 |
| Apr 24 2024 | 23.22 | 0.01 | 0.04% | 23.01 | 23.265 | 23.00 | 133,698 |
| Apr 23 2024 | 23.21 | 0.26 | 1.13% | 23.02 | 23.4972 | 23.02 | 119,987 |
| Apr 22 2024 | 22.95 | 0.14 | 0.61% | 22.87 | 23.035 | 22.73 | 131,702 |
| Apr 19 2024 | 22.81 | 0.48 | 2.15% | 22.40 | 22.81 | 22.40 | 277,378 |
| Apr 18 2024 | 22.33 | 0.19 | 0.86% | 22.18 | 22.51 | 22.18 | 188,247 |
| Apr 17 2024 | 22.14 | -0.25 | -1.12% | 22.35 | 22.476 | 22.06 | 137,536 |
| Apr 16 2024 | 22.39 | -0.50 | -2.18% | 22.78 | 22.82 | 22.39 | 173,650 |
| Apr 15 2024 | 22.89 | -0.58 | -2.47% | 23.57 | 23.69 | 22.84 | 128,542 |
| Apr 12 2024 | 23.47 | -0.34 | -1.43% | 23.64 | 23.82 | 23.36 | 186,724 |
| Apr 11 2024 | 23.81 | 0.13 | 0.55% | 23.72 | 23.86 | 23.26 | 187,351 |
| Apr 10 2024 | 23.68 | -0.32 | -1.33% | 23.39 | 23.72 | 23.17 | 429,070 |
| Apr 09 2024 | 24.00 | 0.02 | 0.08% | 24.00 | 24.1475 | 23.72 | 159,504 |
| Apr 08 2024 | 23.98 | 0.29 | 1.22% | 23.86 | 24.02 | 23.71 | 193,663 |
| Apr 05 2024 | 23.69 | 0.02 | 0.08% | 23.55 | 23.906 | 23.51 | 190,078 |
| Apr 04 2024 | 23.67 | -0.10 | -0.42% | 24.06 | 24.105 | 23.62 | 257,103 |
| Apr 03 2024 | 23.77 | 0.12 | 0.51% | 23.54 | 23.87 | 23.54 | 127,488 |
| Apr 02 2024 | 23.65 | -0.10 | -0.42% | 23.49 | 23.68 | 23.44 | 170,196 |
| Apr 01 2024 | 23.75 | -0.32 | -1.33% | 24.00 | 24.01 | 23.71 | 142,519 |
| Mar 28 2024 | 24.07 | 0.03 | 0.12% | 24.00 | 24.20 | 23.9041 | 279,095 |
| Mar 27 2024 | 24.04 | 0.55 | 2.34% | 23.37 | 24.04 | 23.37 | 138,095 |
| Mar 26 2024 | 23.49 | -0.10 | -0.42% | 23.70 | 23.79 | 23.45 | 140,434 |
| Mar 25 2024 | 23.59 | -0.29 | -1.21% | 23.88 | 24.005 | 23.53 | 138,844 |
| Mar 22 2024 | 23.88 | -0.31 | -1.28% | 24.13 | 24.17 | 23.88 | 148,057 |
| Mar 21 2024 | 24.19 | 0.25 | 1.04% | 23.93 | 24.23 | 23.8049 | 252,958 |
| Mar 20 2024 | 23.94 | 0.28 | 1.18% | 23.66 | 24.02 | 23.525 | 165,019 |
| Mar 19 2024 | 23.66 | 0.37 | 1.59% | 23.29 | 23.70 | 23.26 | 133,194 |
| Mar 18 2024 | 23.29 | -0.27 | -1.15% | 23.56 | 23.61 | 23.27 | 167,496 |
| Mar 15 2024 | 23.56 | 0.22 | 0.94% | 23.19 | 23.56 | 23.08 | 481,504 |
| Mar 14 2024 | 23.34 | -0.19 | -0.81% | 23.55 | 23.55 | 23.12 | 183,683 |
| Mar 13 2024 | 23.53 | -0.38 | -1.59% | 23.83 | 24.04 | 23.465 | 179,524 |
| Mar 12 2024 | 23.91 | -0.24 | -0.99% | 24.10 | 24.1999 | 23.86 | 170,813 |
| Mar 11 2024 | 24.15 | -0.41 | -1.67% | 24.44 | 24.46 | 24.11 | 183,927 |
| Mar 08 2024 | 24.56 | 0.16 | 0.66% | 24.48 | 25.07 | 24.48 | 313,807 |
| Mar 07 2024 | 24.40 | 0.64 | 2.69% | 24.45 | 24.47 | 24.07 | 354,883 |
| Mar 06 2024 | 23.76 | 0.36 | 1.54% | 23.52 | 23.832 | 23.40 | 319,004 |
| Mar 05 2024 | 23.40 | 0.22 | 0.95% | 23.05 | 23.45 | 23.005 | 234,607 |
| Mar 04 2024 | 23.18 | 0.09 | 0.39% | 23.07 | 23.365 | 22.955 | 140,927 |
| Mar 01 2024 | 23.09 | 0.09 | 0.39% | 22.94 | 23.12 | 22.6471 | 206,403 |
| Feb 29 2024 | 23.00 | 0.44 | 1.95% | 22.96 | 23.01 | 22.5627 | 409,806 |
| Feb 28 2024 | 22.56 | -0.13 | -0.57% | 22.54 | 22.80 | 22.42 | 135,349 |
| Feb 27 2024 | 22.69 | 0.15 | 0.67% | 22.63 | 22.82 | 22.55 | 146,232 |
| Feb 26 2024 | 22.54 | -0.09 | -0.40% | 22.54 | 22.80 | 22.3839 | 135,332 |
| Feb 23 2024 | 22.63 | 0.13 | 0.58% | 22.50 | 22.925 | 22.3807 | 116,091 |
| Feb 22 2024 | 22.50 | -0.16 | -0.71% | 22.59 | 22.78 | 22.38 | 224,290 |
| Feb 21 2024 | 22.66 | -0.11 | -0.48% | 22.63 | 22.78 | 22.485 | 128,282 |
| Feb 20 2024 | 22.77 | -0.25 | -1.09% | 22.66 | 23.00 | 22.63 | 142,613 |
| Feb 16 2024 | 23.02 | -0.18 | -0.78% | 23.00 | 23.225 | 22.85 | 200,638 |
| Feb 15 2024 | 23.20 | 0.92 | 4.13% | 22.44 | 23.23 | 22.44 | 204,570 |
| Feb 14 2024 | 22.28 | 0.30 | 1.36% | 22.21 | 22.42 | 21.94 | 171,696 |
| Feb 13 2024 | 21.98 | -0.94 | -4.10% | 22.37 | 22.61 | 21.79 | 285,169 |
| Feb 12 2024 | 22.92 | 0.42 | 1.87% | 22.48 | 22.98 | 22.48 | 225,837 |
| Feb 09 2024 | 22.50 | 0.49 | 2.23% | 22.02 | 22.53 | 21.9515 | 174,180 |
| Feb 08 2024 | 22.01 | 0.42 | 1.95% | 21.60 | 22.21 | 21.45 | 535,972 |
| Feb 07 2024 | 21.59 | -0.06 | -0.28% | 21.76 | 21.76 | 21.40 | 134,410 |
| Feb 06 2024 | 21.65 | -0.11 | -0.51% | 21.75 | 21.99 | 21.60 | 177,612 |
| Feb 05 2024 | 21.76 | -0.49 | -2.20% | 21.97 | 22.00 | 21.53 | 118,266 |
| Feb 02 2024 | 22.25 | -0.06 | -0.27% | 22.27 | 22.54 | 22.12 | 139,701 |
| Feb 01 2024 | 22.31 | 0.22 | 1.00% | 22.26 | 22.37 | 21.83 | 129,244 |
| Jan 31 2024 | 22.09 | -0.51 | -2.26% | 22.53 | 22.66 | 22.05 | 211,585 |
| Jan 30 2024 | 22.60 | -0.39 | -1.70% | 22.85 | 22.97 | 22.58 | 127,835 |
| Jan 29 2024 | 22.99 | 0.15 | 0.66% | 23.20 | 23.28 | 22.70 | 144,410 |
