Compass Diversified (CODI-C)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 23.29 | -0.31 | -1.31 | 23.76 | 23.8662 | 23.26 | 63002 |
| 1741131600 | 23.6 | -0.26 | -1.09 | 23.85 | 23.85 | 23.59 | 20180 |
| 1741045200 | 23.86 | -0.39 | -1.61 | 24.13 | 24.13 | 23.83 | 34087 |
| 1740786000 | 24.25 | 0.42 | 1.76 | 23.84 | 24.4 | 23.84 | 68237 |
| 1740699600 | 23.83 | -0.04 | -0.17 | 23.89 | 24.0786 | 23.76 | 44586 |
| 1740613200 | 23.87 | -0.11 | -0.46 | 24 | 24.11 | 23.71 | 38732 |
| 1740526800 | 23.98 | 0.08 | 0.33 | 23.92 | 24.02 | 23.855 | 28910 |
| 1740440400 | 23.9 | 0.15 | 0.63 | 23.67 | 23.94 | 23.67 | 32355 |
| 1740181200 | 23.7499 | 0.15 | 0.64 | 23.65 | 23.7796 | 23.52 | 15321 |
| 1740094800 | 23.6 | -0.05 | -0.21 | 23.65 | 23.65 | 23.53 | 17036 |
| 1740008400 | 23.65 | 0.07 | 0.30 | 23.48 | 23.65 | 23.4547 | 26977 |
| 1739922000 | 23.5795 | -0.01 | -0.04 | 23.59 | 23.676 | 23.5285 | 35469 |
| 1739576400 | 23.59 | 0 | 0.00 | 23.61 | 23.67 | 23.52 | 15581 |
| 1739490000 | 23.59 | 0.1 | 0.43 | 23.51 | 23.71 | 23.4482 | 20993 |
| 1739403600 | 23.49 | -0.01 | -0.04 | 23.36 | 23.49 | 23.2 | 26764 |
| 1739317200 | 23.5 | 0.17 | 0.73 | 23.3 | 23.54 | 23.2699 | 27708 |
| 1739230800 | 23.33 | -0.02 | -0.09 | 23.4 | 23.4199 | 23.26 | 42252 |
| 1738971600 | 23.35 | -0.23 | -0.98 | 23.51 | 23.55 | 23.31 | 122582 |
| 1738885200 | 23.58 | -0.11 | -0.46 | 23.69 | 23.8 | 23.52 | 35598 |
| 1738798800 | 23.69 | 0.1 | 0.42 | 23.6 | 23.75 | 23.5598 | 107776 |
| 1738712400 | 23.592 | 0.09 | 0.39 | 23.53 | 23.6296 | 23.52 | 87044 |
| 1738626000 | 23.5 | -0.16 | -0.68 | 23.66 | 23.69 | 23.5 | 26183 |
| 1738366800 | 23.66 | -0.16 | -0.67 | 23.9 | 23.9 | 23.66 | 20211 |
| 1738280400 | 23.82 | -0.04 | -0.17 | 23.9 | 23.9501 | 23.8 | 18583 |
| 1738194000 | 23.86 | -0.17 | -0.71 | 24.18 | 24.18 | 23.86 | 23603 |
| 1738107600 | 24.03 | -0.04 | -0.17 | 24.1 | 24.1499 | 24.03 | 16763 |
| 1738021200 | 24.07 | -0.06 | -0.25 | 24.15 | 24.15 | 24.07 | 20156 |
| 1737762000 | 24.13 | -0.17 | -0.70 | 24.2 | 24.2 | 24.1 | 23652 |
| 1737675600 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1737589200 | 24.3 | -0 | -0.02 | 24.35 | 24.4399 | 24.25 | 17852 |
| 1737502800 | 24.3037 | 0.05 | 0.22 | 24.3 | 24.526 | 24.28 | 27730 |
| 1737157200 | 24.25 | -0.25 | -1.02 | 24.5 | 24.655 | 24.23 | 21944 |
| 1737070800 | 24.5 | -0.32 | -1.29 | 24.84 | 24.84 | 24.45 | 54687 |
| 1736984400 | 24.82 | -0.36 | -1.43 | 24.86 | 24.86 | 24.65 | 15079 |
| 1736898000 | 25.1795 | 0.36 | 1.45 | 24.85 | 25.1795 | 24.82 | 31612 |
| 1736811600 | 24.82 | 0.14 | 0.57 | 24.72 | 24.82 | 24.68 | 41928 |
| 1736552400 | 24.68 | -0 | -0.02 | 24.64 | 24.72 | 24.6 | 45307 |
| 1736379600 | 24.6843 | 0.14 | 0.59 | 24.54 | 24.73 | 24.54 | 54161 |
| 1736293200 | 24.54 | -0.16 | -0.65 | 24.6 | 24.7 | 24.54 | 38680 |
| 1736206800 | 24.7 | 0.09 | 0.37 | 24.62 | 24.7 | 24.57 | 41572 |
| 1735947600 | 24.61 | 0.25 | 1.03 | 24.36 | 24.62 | 24.36 | 18110 |
| 1735861200 | 24.36 | -0.39 | -1.58 | 24.54 | 24.54 | 24.1787 | 56689 |
| 1735688400 | 24.75 | 0.77 | 3.21 | 23.85 | 24.75 | 23.85 | 135018 |
| 1735602000 | 23.98 | 0.16 | 0.67 | 23.85 | 23.99 | 23.7916 | 51825 |
| 1735342800 | 23.82 | -0.05 | -0.21 | 23.74 | 23.88 | 23.51 | 18510 |
| 1735256400 | 23.87 | 0.09 | 0.38 | 23.78 | 23.87 | 23.58 | 13177 |
| 1735077840 | 23.78 | 0.15 | 0.63 | 23.79 | 23.79 | 23.6202 | 35071 |
| 1734997200 | 23.63 | 0.35 | 1.50 | 23.38 | 23.67 | 23.38 | 23230 |
| 1734738000 | 23.28 | -0.01 | -0.04 | 23.3 | 23.43 | 23.2174 | 38362 |
| 1734651600 | 23.29 | -0.06 | -0.26 | 23.35 | 23.375 | 23.2 | 36268 |
| 1734565200 | 23.35 | -0.09 | -0.38 | 23.44 | 23.5 | 23.3 | 101820 |
| 1734478800 | 23.44 | -0.05 | -0.21 | 23.5 | 23.53 | 23.4 | 83642 |
| 1734392400 | 23.49 | 0.09 | 0.38 | 23.44 | 23.56 | 23.42 | 69380 |
| 1734133200 | 23.4 | -0.05 | -0.21 | 23.48 | 23.5849 | 23.39 | 136517 |
| 1734046800 | 23.45 | -0.14 | -0.59 | 23.54 | 23.58 | 23.4201 | 98724 |
| 1733960400 | 23.59 | 0.02 | 0.08 | 23.6 | 23.7699 | 23.54 | 174179 |
| 1733874000 | 23.57 | -0.13 | -0.55 | 23.69 | 23.7 | 23.57 | 77373 |
| 1733787600 | 23.7 | -0.01 | -0.04 | 23.7 | 23.75 | 23.63 | 60103 |
| 1733528400 | 23.71 | 0.01 | 0.04 | 23.7 | 23.76 | 23.67 | 61040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
