Compass Diversified Historical Data - CODI

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Compass Diversified Holdings CODI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.53 -6.68% 21.38 21.27 22.7553 22.72 22.91 14:10:48
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.3023.3521.1722.82184,004-1.92-8.24%
1 Month24.2324.3721.1723.17178,716-2.85-11.76%
3 Months23.6026.3721.1724.19240,153-2.22-9.41%
6 Months19.0026.3718.2122.52203,9122.3812.53%
1 Year16.2026.3715.0520.16206,2315.1831.98%
3 Years16.6026.3711.6017.76183,4944.7828.8%
5 Years16.4426.379.7017.44167,8214.9430.05%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 23.25 0.71 3.15% 22.52 23.25 22.16 150,933
Feb 19 2020 22.54 -0.08 -0.35% 22.67 22.80 22.54 185,616
Feb 18 2020 22.62 -0.34 -1.48% 22.81 22.9055 22.26 201,660
Feb 14 2020 22.96 -0.38 -1.63% 23.30 23.35 22.71 197,807
Feb 13 2020 23.34 -0.02 -0.09% 23.25 23.34 22.93 191,331
Feb 12 2020 23.36 0.05 0.21% 23.26 23.50 23.0708 168,438
Feb 11 2020 23.31 0.11 0.47% 23.23 23.72 22.82 259,154
Feb 10 2020 23.20 0.37 1.62% 22.79 23.21 22.70 116,634
Feb 07 2020 22.83 -0.48 -2.06% 23.28 23.28 22.71 156,674
Feb 06 2020 23.31 0.21 0.91% 23.30 23.6414 23.065 166,096
Feb 05 2020 23.10 0.20 0.87% 23.00 23.22 22.90 142,485
Feb 04 2020 22.90 0.21 0.93% 22.77 23.16 22.58 220,761
Feb 03 2020 22.69 -0.60 -2.58% 23.26 23.73 22.50 436,510
Jan 31 2020 23.29 -0.48 -2.02% 23.70 23.9693 23.214 148,388
Jan 30 2020 23.77 0.01 0.04% 23.66 23.90 23.53 102,479
Jan 29 2020 23.76 -0.26 -1.08% 24.15 24.15 23.72 77,386
Jan 28 2020 24.02 0.17 0.71% 23.84 24.18 23.73 137,949
Jan 27 2020 23.85 0.11 0.46% 23.34 23.88 22.70 179,791
Jan 24 2020 23.74 -0.49 -2.02% 24.23 24.37 23.66 155,510
Jan 23 2020 24.23 0.19 0.79% 24.21 24.31 23.825 180,915
Jan 22 2020 24.04 0.42 1.78% 23.55 24.05 23.52 227,507
Jan 21 2020 23.62 0.24 1.03% 23.48 23.84 23.33 281,466
See More Historical Prices »


Your Recent History
NYSE
CODI
Compass Di..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.