ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Compass Diversified

Compass Diversified (CODI)

21.68
0.09
( 0.42% )
Updated: 14:57:35
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.612.8951115329921.0722.0821.0431833021.57399251CS
4-0.46-2.0776874435422.1422.1719.7619974021.27276748CS
12-0.16-0.73260073260121.8424.5919.7621614121.89701255CS
26-2.2-9.2127303182623.8824.5919.7619881422.21713183CS
523.0616.433941997918.6225.0716.8819343321.71777949CS
156-7.05-24.538809606728.7333.30916.3224889022.89523769CS
2602.6313.805774278219.0533.30910.7824883521.9211393CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172687200021.59-0.26-1.1921.7521.9221.51706373
172678560021.850.291.3522.0822.0821.54287290
172669920021.560.231.0821.4222.0821.26267703
172661280021.330.040.1921.4621.7621.305173557
172652640021.290.281.3321.0721.3921.04156726
172626720021.010.452.1920.8821.2620.84186882
172618080020.560.31.4820.3420.7120.27220370
172609440020.26-0.1-0.4920.1520.2719.76172899
172600800020.360.130.6420.4220.4720.195138841
172592160020.23-0.24-1.1720.4920.879920.23213365
172566240020.47-0.4-1.9220.8921.0220.41152519
172557600020.87-0.29-1.3721.0821.301920.74146267
172548960021.16-0.19-0.8921.2121.4121134960
172540320021.35-0.8-3.6121.922.136621.23157615
172505760022.150.271.2321.922.1521.74163546
172497120021.880.140.6421.9722.0221.68136063
172488480021.7400.0021.6322.0921.6123770
172479840021.74-0.19-0.8721.8121.9221.61589077
172471200021.93-0.19-0.8622.1422.1721.89167242
172445280022.120.974.5921.322.1721.17182733
172436640021.15-0.23-1.0821.3721.521.1389152
172428000021.380.180.8521.421.5421.15107147
172419360021.2-0.43-1.9921.5721.5721.07155833
172410720021.630.462.1721.321.8121.18226956
172384800021.17-0.02-0.0921.1621.4421.085251748
172376160021.190.733.572121.4420.88201794
172367520020.46-0.17-0.8220.7620.7620.39117602
172358880020.630.311.5320.4220.75520.11144666
172350240020.320.010.0520.2320.4820.12187951
172324320020.31-0.33-1.6020.720.720.2129547
172315680020.640.331.6220.6320.7220.35182257
172307040020.3100.0020.6120.7119.91302491
172298400020.310.050.2520.2220.50519.8323447
172289760020.26-1.26-5.8620.7521.0420.09391965
172263840021.520.030.1420.9721.5420.8001314681
172255200021.49-2.57-10.6823.5524.0721.48424788
172246560024.060.210.8823.8524.5923.6378112
172237920023.850.371.5823.6523.9323.52165642
172229280023.48-0.47-1.9623.9923.9923.34225828
172203360023.950.261.102424.1123.85223033
172194720023.690.331.4123.4724.20523.3347298316
172186080023.36-0.41-1.7223.6723.9323.31326307
172177440023.770.281.1923.423.8923.29171398
172168800023.490.391.6923.2223.580523.01187635
172142880023.1-0.33-1.4123.4523.5923.05136416
172134240023.43-0.57-2.3823.582423.37243673
1721256000240.31.2723.624.1323.6295349
172116960023.70.62.6023.1823.7223.09404522
172108320023.10.361.5822.9323.1722.75245984
172082400022.740.120.5322.923.2322.7208085
172073760022.620.954.3821.9722.7321.885390621
172065120021.670.442.0721.3721.67521.27161906
172056480021.23-0.53-2.4421.6321.69521.19153033
172047840021.760.150.6921.6621.921.6175166893
172021920021.61-0.25-1.1421.7821.7821.43178990
172004064021.860.050.2321.7522.0821.6796848
171996000021.810.140.6521.6121.8321.4638142732
171987360021.67-0.04-0.1821.8421.969821.37205017
171961440021.7100.0021.7121.7121.710
171952800021.710.150.7021.6721.83521.42180175
171944160021.5600.0021.4321.6921.305171025
171935520021.56-0.48-2.1821.8222.121.53142618
171926880022.040.361.6621.8222.192221.76174125

Your Recent History

Delayed Upgrade Clock