Compass Diversified Historical Data - CODI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Compass Diversified Holdings CODI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.10 -0.45% 22.15 22.43 22.1089 22.26 22.25 20:00:00
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.6522.9621.0521.94303,111-0.50-2.21%
1 Month19.4822.9619.4221.51317,5022.6713.71%
3 Months18.5622.9618.2120.60181,6563.5919.34%
6 Months16.5822.9615.5119.33221,9065.5733.59%
1 Year15.0622.9611.6017.31213,0267.0947.08%
3 Years18.6022.9611.6017.12189,5243.5519.09%
5 Years16.5222.969.7016.93167,8375.6334.08%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 22.15 -0.10 -0.45% 22.26 22.43 22.1089 115,912
Nov 19 2019 22.25 0.05 0.23% 22.22 22.42 22.165 166,200
Nov 18 2019 22.20 -0.28 -1.25% 22.43 22.96 22.13 236,191
Nov 15 2019 22.48 0.40 1.81% 22.11 22.73 22.08 197,109
Nov 14 2019 22.08 0.61 2.84% 21.60 22.50 21.53 352,246
Nov 13 2019 21.47 -1.27 -5.58% 22.65 22.65 21.05 563,807
Nov 12 2019 22.74 0.32 1.43% 22.42 22.91 22.32 289,389
Nov 11 2019 22.42 0.18 0.81% 22.20 22.44 21.9735 251,751
Nov 08 2019 22.24 0.15 0.68% 22.05 22.33 21.95 253,156
Nov 07 2019 22.09 0.39 1.8% 21.81 22.33 21.79 225,582
Nov 06 2019 21.70 -0.48 -2.16% 22.17 22.18 21.45 381,375
Nov 05 2019 22.18 -0.42 -1.86% 22.40 22.65 22.10 423,843
Nov 04 2019 22.60 1.73 8.29% 21.08 22.70 21.05 809,946
Nov 01 2019 20.87 0.22 1.07% 20.76 20.90 20.66 226,035
Oct 31 2019 20.65 0.50 2.48% 20.38 21.1245 20.06 383,834
Oct 30 2019 20.15 -0.68 -3.26% 20.29 21.50 20.14 361,080
Oct 29 2019 20.83 1.05 5.31% 19.66 20.83 19.66 348,843
Oct 28 2019 19.78 0.06 0.3% 19.84 19.89 19.62 317,789
Oct 25 2019 19.72 0.19 0.97% 19.53 19.85 19.53 297,353
Oct 24 2019 19.53 -0.03 -0.15% 19.70 19.70 19.42 173,559
Oct 23 2019 19.56 0.09 0.46% 19.48 19.63 19.42 90,946
Oct 22 2019 19.47 0.07 0.36% 19.51 19.68 19.37 101,064
Oct 21 2019 19.40 -0.08 -0.41% 19.52 19.63 19.3025 93,724
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.