Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
CODI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 23.30 | 23.35 | 21.17 | 22.82 | 184,004 | -1.92 | -8.24% |
| 1 Month | 24.23 | 24.37 | 21.17 | 23.17 | 178,716 | -2.85 | -11.76% |
| 3 Months | 23.60 | 26.37 | 21.17 | 24.19 | 240,153 | -2.22 | -9.41% |
| 6 Months | 19.00 | 26.37 | 18.21 | 22.52 | 203,912 | 2.38 | 12.53% |
| 1 Year | 16.20 | 26.37 | 15.05 | 20.16 | 206,231 | 5.18 | 31.98% |
| 3 Years | 16.60 | 26.37 | 11.60 | 17.76 | 183,494 | 4.78 | 28.8% |
| 5 Years | 16.44 | 26.37 | 9.70 | 17.44 | 167,821 | 4.94 | 30.05% |
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 |
