Compass Diversified (CODI-C)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 24.5 | 0 | 0.00 | 24.5 | 24.64 | 24.45 | 22369 |
| 1730500800 | 24.5 | -0.06 | -0.24 | 24.52 | 24.7083 | 24.5 | 22607 |
| 1730414400 | 24.56 | 0.18 | 0.74 | 24.44 | 24.72 | 24.4 | 69358 |
| 1730328000 | 24.38 | -0.01 | -0.02 | 24.49 | 24.5 | 24.3 | 12564 |
| 1730241600 | 24.385 | -0.19 | -0.75 | 24.51 | 24.51 | 24.35 | 11806 |
| 1730155200 | 24.57 | 0.29 | 1.19 | 24.45 | 24.575 | 24.38 | 12375 |
| 1729896000 | 24.28 | -0.16 | -0.65 | 24.44 | 24.45 | 24.28 | 8186 |
| 1729809600 | 24.44 | 0.21 | 0.85 | 24.29 | 24.44 | 24.28 | 14689 |
| 1729723200 | 24.234 | -0.04 | -0.15 | 24.28 | 24.29 | 24.2101 | 9915 |
| 1729636800 | 24.27 | 0.07 | 0.29 | 24.26 | 24.32 | 24.2101 | 10337 |
| 1729550400 | 24.2 | -0.04 | -0.17 | 24.24 | 24.3 | 24.18 | 22138 |
| 1729291200 | 24.24 | -0.02 | -0.09 | 24.28 | 24.315 | 24.22 | 19217 |
| 1729204800 | 24.262 | -0.04 | -0.16 | 24.29 | 24.29 | 24.22 | 16669 |
| 1729118400 | 24.3 | 0.17 | 0.70 | 24.18 | 24.3 | 24.11 | 35707 |
| 1729032000 | 24.13 | -0.35 | -1.43 | 24.17 | 24.19 | 24.1 | 23277 |
| 1728945600 | 24.48 | 0.08 | 0.33 | 24.43 | 24.51 | 24.371 | 48576 |
| 1728686400 | 24.4 | 0.01 | 0.04 | 24.39 | 24.51 | 24.36 | 63686 |
| 1728600000 | 24.39 | -0.04 | -0.16 | 24.4 | 24.42 | 24.39 | 18177 |
| 1728513600 | 24.43 | 0.03 | 0.12 | 24.41 | 24.4925 | 24.41 | 22581 |
| 1728427200 | 24.4 | -0.05 | -0.20 | 24.47 | 24.47 | 24.39 | 18422 |
| 1728340800 | 24.45 | -0.1 | -0.41 | 24.51 | 24.5899 | 24.45 | 23162 |
| 1728081600 | 24.55 | -0.08 | -0.32 | 24.59 | 24.6382 | 24.54 | 30298 |
| 1727995200 | 24.63 | -0.07 | -0.28 | 24.65 | 24.68 | 24.62 | 45955 |
| 1727908800 | 24.7 | -0 | -0.01 | 24.75 | 24.7699 | 24.67 | 28054 |
| 1727822400 | 24.7029 | 0.2 | 0.83 | 24.8 | 24.8 | 24.64 | 96155 |
| 1727735520 | 24.5 | 0.05 | 0.18 | 24.6 | 24.64 | 24.5 | 54772 |
| 1727476800 | 24.455 | -0.05 | -0.18 | 24.46 | 24.55 | 24.4301 | 27009 |
| 1727390400 | 24.5 | 0.03 | 0.12 | 24.47 | 24.5899 | 24.43 | 46025 |
| 1727304000 | 24.47 | -0.12 | -0.49 | 24.58 | 24.6586 | 24.46 | 35685 |
| 1727217600 | 24.59 | 0 | 0.00 | 24.59 | 24.6199 | 24.58 | 11328 |
| 1727131200 | 24.59 | 0 | 0.00 | 24.6 | 24.6895 | 24.5731 | 10779 |
| 1726872000 | 24.59 | -0.04 | -0.16 | 24.64 | 24.64 | 24.56 | 8113 |
| 1726785600 | 24.63 | -0.01 | -0.04 | 24.67 | 24.7668 | 24.6 | 20823 |
| 1726699200 | 24.64 | -0.05 | -0.20 | 24.7 | 24.7524 | 24.605 | 13324 |
| 1726612800 | 24.6886 | -0.06 | -0.23 | 24.755 | 24.7599 | 24.65 | 17899 |
| 1726526400 | 24.745 | 0.05 | 0.18 | 24.7 | 24.8099 | 24.7 | 13245 |
| 1726267200 | 24.7 | -0.03 | -0.12 | 24.73 | 24.735 | 24.66 | 7143 |
| 1726180800 | 24.73 | 0.11 | 0.45 | 24.68 | 24.818 | 24.66 | 8695 |
| 1726094400 | 24.62 | 0.05 | 0.18 | 24.6 | 24.72 | 24.6 | 7787 |
| 1726008000 | 24.575 | -0.05 | -0.18 | 24.6023 | 24.65 | 24.56 | 13721 |
| 1725921600 | 24.62 | -0.13 | -0.52 | 24.7 | 24.7 | 24.62 | 17582 |
| 1725662400 | 24.7499 | -0 | -0.00 | 24.72 | 24.76 | 24.68 | 5746 |
| 1725576000 | 24.75 | -0.02 | -0.08 | 24.92 | 24.92 | 24.71 | 7840 |
| 1725489600 | 24.77 | 0.17 | 0.69 | 24.69 | 24.9291 | 24.64 | 7577 |
| 1725403200 | 24.6 | 0.09 | 0.37 | 24.63 | 24.7 | 24.59 | 8024 |
| 1725057600 | 24.51 | -0.48 | -1.92 | 24.96 | 24.96 | 24.34 | 72328 |
| 1724971200 | 24.99 | -0.06 | -0.24 | 25.01 | 25.02 | 24.94 | 2532 |
| 1724884800 | 25.05 | 0.03 | 0.13 | 25.03 | 25.12 | 25.01 | 5943 |
| 1724798400 | 25.0184 | 0.21 | 0.84 | 24.87 | 25.1499 | 24.87 | 4172 |
| 1724712000 | 24.81 | -0.43 | -1.70 | 25.46 | 25.46 | 24.81 | 4067 |
| 1724452800 | 25.24 | -0.11 | -0.43 | 25.4 | 25.4 | 25.22 | 4369 |
| 1724366400 | 25.35 | -0 | -0.01 | 25.3 | 25.4 | 25.265 | 11098 |
| 1724280000 | 25.3518 | 0.25 | 1.00 | 25.1 | 25.3518 | 25.1 | 3442 |
| 1724193600 | 25.1 | -0.05 | -0.22 | 25.1401 | 25.15 | 25.1 | 3169 |
| 1724107200 | 25.1544 | 0.34 | 1.39 | 25.1 | 25.1544 | 24.9 | 3983 |
| 1723848000 | 24.81 | -0.29 | -1.16 | 25.1 | 25.1 | 24.8 | 4334 |
| 1723761600 | 25.1 | 0.3 | 1.21 | 25 | 25.1237 | 25 | 3549 |
| 1723675200 | 24.8 | -0.05 | -0.20 | 24.85 | 25.15 | 24.7 | 9928 |
| 1723588800 | 24.85 | -0.14 | -0.56 | 24.96 | 24.985 | 24.7152 | 6721 |
| 1723502400 | 24.99 | 0.19 | 0.77 | 25.12 | 25.15 | 24.9 | 10502 |
| 1723243200 | 24.8 | -0.08 | -0.33 | 24.73 | 24.94 | 24.7 | 5996 |
| 1723156800 | 24.8827 | 0.15 | 0.62 | 24.87 | 24.89 | 24.85 | 3060 |
| 1723070400 | 24.73 | -0.25 | -1.00 | 24.93 | 24.93 | 24.57 | 5497 |
| 1722984000 | 24.98 | 0.45 | 1.83 | 24.75 | 24.98 | 24.55 | 12505 |
| 1722897600 | 24.53 | -0.55 | -2.19 | 24.7 | 24.7 | 24.29 | 13729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
