Compass Diversified Historical Data - CODI

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 Holdings CODI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 17.55 0.00 0.00 0.00 17.55 07:00:13
more quote information »

CODI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.3017.5816.7017.17283,3440.251.45%
1 Month16.7517.5814.5816.49414,5510.804.78%
3 Months15.9221.3210.7815.91498,5271.6310.24%
6 Months23.1426.3710.7818.45395,148-5.59-24.16%
1 Year16.7526.3710.7818.93306,9410.804.78%
3 Years16.1526.3710.7817.56215,2201.408.67%
5 Years16.6026.379.7017.32189,0240.955.72%

CODI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 17.55 0.42 2.45% 17.22 17.58 17.22 386,396
Jun 02 2020 17.13 0.12 0.71% 17.14 17.25 16.88 166,661
Jun 01 2020 17.01 0.04 0.24% 17.00 17.24 16.74 308,065
May 29 2020 16.97 -0.08 -0.47% 16.90 17.05 16.70 280,593
May 28 2020 17.05 -0.15 -0.87% 17.30 17.30 16.97 275,006
May 27 2020 17.20 0.23 1.36% 17.22 17.295 16.54 365,465
May 26 2020 16.97 0.22 1.31% 17.04 17.20 16.7001 384,447
May 22 2020 16.75 -0.07 -0.42% 16.70 17.25 16.27 320,513
May 21 2020 16.82 0.01 0.06% 16.81 17.059 16.61 174,376
May 20 2020 16.81 0.06 0.36% 17.00 17.17 16.68 380,326
May 19 2020 16.75 0.43 2.63% 16.23 16.97 16.15 476,419
May 18 2020 16.32 0.92 5.97% 15.75 16.49 15.75 572,406
May 15 2020 15.40 -0.06 -0.39% 15.42 15.6955 15.05 201,694
May 14 2020 15.46 0.10 0.65% 15.03 15.505 14.58 492,521
May 13 2020 15.36 -0.42 -2.66% 15.75 15.86 14.59 930,451
May 12 2020 15.78 -0.90 -5.4% 16.56 16.674 15.78 572,259
May 11 2020 16.68 -0.32 -1.88% 16.90 17.03 16.65 324,067
May 08 2020 17.00 0.31 1.86% 16.95 17.10 16.82 649,290
May 07 2020 16.69 0.10 0.6% 16.75 16.99 16.52 615,515
May 06 2020 16.59 -0.01 -0.06% 16.67 16.82 16.16 858,007
May 05 2020 16.60 -1.20 -6.74% 16.48 17.30 16.48 3,896,814
May 04 2020 17.80 -0.34 -1.87% 17.62 19.05 17.50 262,976
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.