CODI

Compass Diversified Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Compass Diversified CODI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.45% 17.70 19:00:35
Close Price Low Price High Price Open Price Previous Close
17.70 17.34 17.75 17.75 17.62
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.5417.7516.3517.02144,0271.167.01%
1 Month16.9218.0016.3517.12159,5280.784.61%
3 Months17.1018.0015.7116.82193,5600.603.51%
6 Months13.8921.3210.7816.46339,9313.8127.43%
1 Year19.3226.3710.7818.57306,746-1.62-8.39%
3 Years17.0526.3710.7817.54224,0620.653.81%
5 Years16.5526.3710.7817.33196,1901.156.95%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 17.70 0.08 0.45% 17.75 17.75 17.34 309,962
Sep 17 2020 17.62 0.19 1.09% 17.37 17.68 17.26 136,072
Sep 16 2020 17.43 0.41 2.41% 17.05 17.61 17.01 140,713
Sep 15 2020 17.02 0.10 0.59% 16.95 17.15 16.82 141,338
Sep 14 2020 16.92 0.54 3.3% 16.50 17.0673 16.50 100,157
Sep 11 2020 16.38 -0.15 -0.91% 16.54 16.59 16.35 204,543
Sep 10 2020 16.53 0.00 0.0% 16.50 16.79 16.50 164,607
Sep 09 2020 16.53 -0.10 -0.6% 16.65 16.84 16.52 165,747
Sep 08 2020 16.63 -0.23 -1.36% 16.91 16.94 16.61 234,205
Sep 04 2020 16.86 -0.39 -2.26% 17.47 17.47 16.83 227,301
Sep 03 2020 17.25 -0.50 -2.82% 17.75 17.84 17.25 225,275
Sep 02 2020 17.75 0.26 1.49% 17.49 17.83 17.3372 227,485
Sep 01 2020 17.49 -0.01 -0.06% 17.35 17.49 17.18 170,441
Aug 31 2020 17.50 0.01 0.06% 17.62 17.81 17.32 218,186
Aug 28 2020 17.49 0.16 0.92% 17.40 17.50 17.26 122,948
Aug 27 2020 17.33 0.05 0.29% 17.43 17.5467 17.27 98,649
Aug 26 2020 17.28 -0.22 -1.26% 17.73 18.00 17.16 103,262
Aug 25 2020 17.50 0.35 2.04% 17.09 17.51 17.09 153,513
Aug 24 2020 17.15 0.18 1.06% 17.00 17.19 16.93 107,268
Aug 21 2020 16.97 0.04 0.24% 16.92 17.00 16.83 107,506
Aug 20 2020 16.93 -0.46 -2.65% 17.14 17.374 16.7804 214,953
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.