Compass Diversified (CODI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.82072829132 | 21.42 | 22.08 | 21.26 | 361280 | 21.6979768 | CS |
| 4 | 0.18 | 0.832177531207 | 21.63 | 22.15 | 19.76 | 214936 | 21.30943736 | CS |
| 12 | 0.06 | 0.275862068966 | 21.75 | 24.59 | 19.76 | 219542 | 21.89858425 | CS |
| 26 | -2.07 | -8.66834170854 | 23.88 | 24.59 | 19.76 | 199984 | 22.20866195 | CS |
| 52 | 3.19 | 17.1321160043 | 18.62 | 25.07 | 16.88 | 194063 | 21.71898542 | CS |
| 156 | -5.66 | -20.6042955952 | 27.47 | 33.309 | 16.32 | 247709 | 22.85016847 | CS |
| 260 | 2.64 | 13.7715179969 | 19.17 | 33.309 | 10.78 | 249140 | 21.92243954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 21.59 | -0.26 | -1.19 | 21.75 | 21.92 | 21.51 | 706373 |
| 1726785600 | 21.85 | 0.29 | 1.35 | 22.08 | 22.08 | 21.54 | 287290 |
| 1726699200 | 21.56 | 0.23 | 1.08 | 21.42 | 22.08 | 21.26 | 267703 |
| 1726612800 | 21.33 | 0.04 | 0.19 | 21.46 | 21.76 | 21.305 | 173557 |
| 1726526400 | 21.29 | 0.28 | 1.33 | 21.07 | 21.39 | 21.04 | 156726 |
| 1726267200 | 21.01 | 0.45 | 2.19 | 20.88 | 21.26 | 20.84 | 186882 |
| 1726180800 | 20.56 | 0.3 | 1.48 | 20.34 | 20.71 | 20.27 | 220370 |
| 1726094400 | 20.26 | -0.1 | -0.49 | 20.15 | 20.27 | 19.76 | 172899 |
| 1726008000 | 20.36 | 0.13 | 0.64 | 20.42 | 20.47 | 20.195 | 138841 |
| 1725921600 | 20.23 | -0.24 | -1.17 | 20.49 | 20.8799 | 20.23 | 213365 |
| 1725662400 | 20.47 | -0.4 | -1.92 | 20.89 | 21.02 | 20.41 | 152519 |
| 1725576000 | 20.87 | -0.29 | -1.37 | 21.08 | 21.3019 | 20.74 | 146267 |
| 1725489600 | 21.16 | -0.19 | -0.89 | 21.21 | 21.41 | 21 | 134960 |
| 1725403200 | 21.35 | -0.8 | -3.61 | 21.9 | 22.1366 | 21.23 | 157615 |
| 1725057600 | 22.15 | 0.27 | 1.23 | 21.9 | 22.15 | 21.74 | 163546 |
| 1724971200 | 21.88 | 0.14 | 0.64 | 21.97 | 22.02 | 21.68 | 136063 |
| 1724884800 | 21.74 | 0 | 0.00 | 21.63 | 22.09 | 21.6 | 123770 |
| 1724798400 | 21.74 | -0.19 | -0.87 | 21.81 | 21.92 | 21.615 | 89077 |
| 1724712000 | 21.93 | -0.19 | -0.86 | 22.14 | 22.17 | 21.89 | 167242 |
| 1724452800 | 22.12 | 0.97 | 4.59 | 21.3 | 22.17 | 21.17 | 182733 |
| 1724366400 | 21.15 | -0.23 | -1.08 | 21.37 | 21.5 | 21.13 | 89152 |
| 1724280000 | 21.38 | 0.18 | 0.85 | 21.4 | 21.54 | 21.15 | 107147 |
| 1724193600 | 21.2 | -0.43 | -1.99 | 21.57 | 21.57 | 21.07 | 155833 |
| 1724107200 | 21.63 | 0.46 | 2.17 | 21.3 | 21.81 | 21.18 | 226956 |
| 1723848000 | 21.17 | -0.02 | -0.09 | 21.16 | 21.44 | 21.085 | 251748 |
| 1723761600 | 21.19 | 0.73 | 3.57 | 21 | 21.44 | 20.88 | 201794 |
| 1723675200 | 20.46 | -0.17 | -0.82 | 20.76 | 20.76 | 20.39 | 117602 |
| 1723588800 | 20.63 | 0.31 | 1.53 | 20.42 | 20.755 | 20.11 | 144666 |
| 1723502400 | 20.32 | 0.01 | 0.05 | 20.23 | 20.48 | 20.12 | 187951 |
| 1723243200 | 20.31 | -0.33 | -1.60 | 20.7 | 20.7 | 20.2 | 129547 |
| 1723156800 | 20.64 | 0.33 | 1.62 | 20.63 | 20.72 | 20.35 | 182257 |
| 1723070400 | 20.31 | 0 | 0.00 | 20.61 | 20.71 | 19.91 | 302491 |
| 1722984000 | 20.31 | 0.05 | 0.25 | 20.22 | 20.505 | 19.8 | 323447 |
| 1722897600 | 20.26 | -1.26 | -5.86 | 20.75 | 21.04 | 20.09 | 391965 |
| 1722638400 | 21.52 | 0.03 | 0.14 | 20.97 | 21.54 | 20.8001 | 314681 |
| 1722552000 | 21.49 | -2.57 | -10.68 | 23.55 | 24.07 | 21.48 | 424788 |
| 1722465600 | 24.06 | 0.21 | 0.88 | 23.85 | 24.59 | 23.6 | 378112 |
| 1722379200 | 23.85 | 0.37 | 1.58 | 23.65 | 23.93 | 23.52 | 165642 |
| 1722292800 | 23.48 | -0.47 | -1.96 | 23.99 | 23.99 | 23.34 | 225828 |
| 1722033600 | 23.95 | 0.26 | 1.10 | 24 | 24.11 | 23.85 | 223033 |
| 1721947200 | 23.69 | 0.33 | 1.41 | 23.47 | 24.205 | 23.3347 | 298316 |
| 1721860800 | 23.36 | -0.41 | -1.72 | 23.67 | 23.93 | 23.31 | 326307 |
| 1721774400 | 23.77 | 0.28 | 1.19 | 23.4 | 23.89 | 23.29 | 171398 |
| 1721688000 | 23.49 | 0.39 | 1.69 | 23.22 | 23.5805 | 23.01 | 187635 |
| 1721428800 | 23.1 | -0.33 | -1.41 | 23.45 | 23.59 | 23.05 | 136416 |
| 1721342400 | 23.43 | -0.57 | -2.38 | 23.58 | 24 | 23.37 | 243673 |
| 1721256000 | 24 | 0.3 | 1.27 | 23.6 | 24.13 | 23.6 | 295349 |
| 1721169600 | 23.7 | 0.6 | 2.60 | 23.18 | 23.72 | 23.09 | 404522 |
| 1721083200 | 23.1 | 0.36 | 1.58 | 22.93 | 23.17 | 22.75 | 245984 |
| 1720824000 | 22.74 | 0.12 | 0.53 | 22.9 | 23.23 | 22.7 | 208085 |
| 1720737600 | 22.62 | 0.95 | 4.38 | 21.97 | 22.73 | 21.885 | 390621 |
| 1720651200 | 21.67 | 0.44 | 2.07 | 21.37 | 21.675 | 21.27 | 161906 |
| 1720564800 | 21.23 | -0.53 | -2.44 | 21.63 | 21.695 | 21.19 | 153033 |
| 1720478400 | 21.76 | 0.15 | 0.69 | 21.66 | 21.9 | 21.6175 | 166893 |
| 1720219200 | 21.61 | -0.25 | -1.14 | 21.78 | 21.78 | 21.43 | 178990 |
| 1720040640 | 21.86 | 0.05 | 0.23 | 21.75 | 22.08 | 21.67 | 96848 |
| 1719960000 | 21.81 | 0.14 | 0.65 | 21.61 | 21.83 | 21.4638 | 142732 |
| 1719873600 | 21.67 | -0.04 | -0.18 | 21.84 | 21.9698 | 21.37 | 205017 |
| 1719614400 | 21.71 | 0 | 0.00 | 21.71 | 21.71 | 21.71 | 0 |
| 1719528000 | 21.71 | 0.15 | 0.70 | 21.67 | 21.835 | 21.42 | 180175 |
| 1719441600 | 21.56 | 0 | 0.00 | 21.43 | 21.69 | 21.305 | 171025 |
| 1719355200 | 21.56 | -0.48 | -2.18 | 21.82 | 22.1 | 21.53 | 142618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
