Compass Diversified (CODI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.26849894292 | 23.65 | 24.32 | 22.55 | 337254 | 23.44575367 | CS |
| 4 | -0.21 | -0.891341256367 | 23.56 | 24.32 | 22.55 | 242064 | 23.58812028 | CS |
| 12 | 1.31 | 5.94373865699 | 22.04 | 24.32 | 20.525 | 202482 | 22.57117922 | CS |
| 26 | 1.53 | 7.01191567369 | 21.82 | 24.59 | 19.76 | 209725 | 22.19906577 | CS |
| 52 | 1.05 | 4.70852017937 | 22.3 | 25.07 | 19.76 | 203421 | 22.43136225 | CS |
| 156 | -6.28 | -21.1947350658 | 29.63 | 31.35 | 16.32 | 235501 | 21.8990719 | CS |
| 260 | -1.41 | -5.69466882068 | 24.76 | 33.309 | 10.78 | 248049 | 21.94217003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 23.35 | 0.34 | 1.48 | 22.79 | 23.83 | 22.79 | 607316 |
| 1734651600 | 23.01 | 0.05 | 0.22 | 23.3 | 23.39 | 22.89 | 225180 |
| 1734565200 | 22.96 | -0.96 | -4.01 | 23.83 | 24.02 | 22.73 | 289750 |
| 1734478800 | 23.92 | -0.35 | -1.44 | 24.195 | 24.32 | 23.77 | 238452 |
| 1734392400 | 24.27 | 0.65 | 2.75 | 23.65 | 24.28 | 23.65 | 235524 |
| 1734133200 | 23.62 | -0.13 | -0.55 | 23.76 | 23.85 | 23.55 | 125523 |
| 1734046800 | 23.75 | -0.24 | -1.00 | 23.995 | 24.03 | 23.68 | 161320 |
| 1733960400 | 23.99 | 0.04 | 0.17 | 24.23 | 24.23 | 23.84 | 314742 |
| 1733874000 | 23.95 | 0.29 | 1.23 | 23.72 | 24.31 | 23.615 | 304534 |
| 1733787600 | 23.66 | 0.48 | 2.07 | 23.27 | 23.775 | 23.27 | 222416 |
| 1733528400 | 23.18 | -0.25 | -1.07 | 23.57 | 23.595 | 23.15 | 190248 |
| 1733442000 | 23.43 | -0.31 | -1.31 | 23.6 | 23.67 | 23.42 | 137669 |
| 1733355600 | 23.74 | 0.34 | 1.45 | 23.55 | 23.7897 | 23.5 | 150650 |
| 1733269200 | 23.4 | -0.37 | -1.56 | 23.78 | 23.78 | 23.36 | 184096 |
| 1733182800 | 23.77 | 0.07 | 0.30 | 23.83 | 24.035 | 23.71 | 261155 |
| 1732917840 | 23.7 | 0.06 | 0.25 | 23.735 | 23.81 | 23.67 | 188164 |
| 1732750800 | 23.64 | 0.09 | 0.38 | 24 | 24 | 23.53 | 288414 |
| 1732664400 | 23.55 | 0.02 | 0.08 | 23.34 | 23.72 | 23.25 | 172559 |
| 1732578000 | 23.53 | 0.09 | 0.38 | 23.56 | 23.94 | 23.53 | 187729 |
| 1732318800 | 23.44 | 0.42 | 1.82 | 23.15 | 23.45 | 23.1 | 279727 |
| 1732232400 | 23.02 | 0.06 | 0.26 | 22.965 | 23.22 | 22.9124 | 215941 |
| 1732146000 | 22.96 | -0.01 | -0.04 | 23.02 | 23.02 | 22.7 | 123815 |
| 1732059600 | 22.97 | 0.14 | 0.61 | 22.645 | 23.095 | 22.61 | 117195 |
| 1731973200 | 22.83 | -0.12 | -0.52 | 22.89 | 23.0939 | 22.81 | 114553 |
| 1731714000 | 22.95 | 0.16 | 0.70 | 22.91 | 23.04 | 22.7 | 159497 |
| 1731627600 | 22.79 | -0.36 | -1.56 | 23.1653 | 23.26 | 22.755 | 220387 |
| 1731541200 | 23.15 | -0.12 | -0.52 | 23.2391 | 23.44 | 23.09 | 247259 |
| 1731454800 | 23.27 | 0.19 | 0.82 | 22.99 | 23.54 | 22.99 | 267391 |
| 1731368400 | 23.08 | 0.38 | 1.67 | 22.85 | 23.22 | 22.85 | 293538 |
| 1731109200 | 22.7 | 0.44 | 1.98 | 22.25 | 22.82 | 22.235 | 193302 |
| 1731022800 | 22.26 | -0.51 | -2.24 | 22.64 | 22.97 | 22.22 | 168744 |
| 1730936400 | 22.77 | 1.49 | 7.00 | 22.37 | 22.81 | 22.1618 | 368336 |
| 1730850000 | 21.28 | 0.25 | 1.19 | 20.9694 | 21.32 | 20.9694 | 146942 |
| 1730763600 | 21.03 | 0.01 | 0.05 | 21.01 | 21.3 | 20.96 | 199015 |
| 1730500800 | 21.02 | -0.68 | -3.13 | 21.79 | 21.79 | 20.9 | 200283 |
| 1730414400 | 21.7 | 1.1 | 5.34 | 21.03 | 22.09 | 21.03 | 245873 |
| 1730328000 | 20.6 | -0.24 | -1.15 | 20.755 | 21.06 | 20.57 | 134528 |
| 1730241600 | 20.84 | -0.05 | -0.24 | 20.7 | 20.895 | 20.64 | 131657 |
| 1730155200 | 20.89 | 0.34 | 1.65 | 20.65 | 20.93 | 20.65 | 130968 |
| 1729896000 | 20.55 | -0.25 | -1.20 | 20.92 | 21 | 20.54 | 98550 |
| 1729809600 | 20.8 | -0.11 | -0.53 | 20.95 | 21.07 | 20.77 | 164190 |
| 1729723200 | 20.91 | -0.11 | -0.52 | 20.92 | 21.0597 | 20.58 | 130323 |
| 1729636800 | 21.02 | -0.37 | -1.73 | 21.3 | 21.3 | 20.955 | 179562 |
| 1729550400 | 21.39 | -0.39 | -1.79 | 21.75 | 21.78 | 21.245 | 177214 |
| 1729291200 | 21.78 | -0.22 | -1.00 | 22.05 | 22.05 | 21.67 | 151743 |
| 1729204800 | 22 | 0.29 | 1.34 | 21.82 | 22.39 | 21.7 | 310429 |
| 1729118400 | 21.71 | 0.69 | 3.28 | 21.15 | 21.785 | 21.14 | 202532 |
| 1729032000 | 21.02 | 0.12 | 0.57 | 21.12 | 21.25 | 20.96 | 168658 |
| 1728945600 | 20.9 | -0.03 | -0.14 | 20.98 | 21.01 | 20.83 | 162047 |
| 1728686400 | 20.93 | 0.1 | 0.48 | 20.91 | 21.1099 | 20.88 | 139538 |
| 1728600000 | 20.83 | -0.1 | -0.48 | 20.68 | 20.895 | 20.525 | 187430 |
| 1728513600 | 20.93 | -0.22 | -1.04 | 21.18 | 21.31 | 20.895 | 129245 |
| 1728427200 | 21.15 | -0.24 | -1.12 | 21.39 | 21.46 | 21.07 | 149975 |
| 1728340800 | 21.39 | -0.37 | -1.70 | 21.64 | 21.64 | 21.32 | 129729 |
| 1728081600 | 21.76 | 0.4 | 1.87 | 21.76 | 21.82 | 21.46 | 138226 |
| 1727995200 | 21.36 | -0.34 | -1.57 | 21.3229 | 21.59 | 21.3229 | 125931 |
| 1727908800 | 21.7 | -0.11 | -0.50 | 21.755 | 21.9 | 21.61 | 194266 |
| 1727822400 | 21.81 | -0.32 | -1.45 | 22.12 | 22.12 | 21.63 | 215762 |
| 1727735520 | 22.13 | 0.04 | 0.18 | 22.04 | 22.225 | 21.9 | 142618 |
| 1727476800 | 22.09 | 0.09 | 0.41 | 22.23 | 22.37 | 21.97 | 176321 |
| 1727390400 | 22 | 0.03 | 0.14 | 21.97 | 22.3 | 21.9 | 233542 |
| 1727304000 | 21.97 | 0.02 | 0.09 | 21.82 | 21.97 | 21.682 | 319961 |
| 1727217600 | 21.95 | 0.22 | 1.01 | 21.89 | 21.95 | 21.6616 | 236728 |
| 1727131200 | 21.73 | 0.14 | 0.65 | 21.6 | 21.89 | 21.44 | 308308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
