-
5 DAY PERFORMANCE
-1.72% -
1 MONTH PERFORMANCE
+4.22% -
3 MONTH PERFORMANCE
+0.65% -
6 MONTH PERFORMANCE
-8.19% -
YEAR-TO-DATE PERFORMANCE
-3.12% -
1 YEAR PERFORMANCE
+19.11%
Compass Diversified Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.76 | $21.76 (0%) | $21.82 | $21.46 | 140,400 | $1.64 B |
| 10/03/2024 | $21.49 | $21.36 (-0.6%) | $21.59 | $21.27 | 132,274 | $1.61 B |
| 10/02/2024 | $21.76 | $21.70 (-0.28%) | $21.90 | $21.61 | 196,101 | $1.64 B |
| 10/01/2024 | $22.12 | $21.81 (-1.4%) | $22.12 | $21.63 | 225,724 | $1.64 B |
| 09/30/2024 | $22.04 | $22.13 (0.41%) | $22.23 | $21.90 | 142,900 | $1.67 B |
| 09/27/2024 | $22.23 | $22.09 (-0.63%) | $22.37 | $21.97 | 176,323 | $1.67 B |
| 09/26/2024 | $21.97 | $22.00 (0.14%) | $22.30 | $21.90 | 233,542 | $1.66 B |
| 09/25/2024 | $21.82 | $21.97 (0.69%) | $21.97 | $21.68 | 320,000 | $1.66 B |
| 09/24/2024 | $21.89 | $21.95 (0.27%) | $21.95 | $21.66 | 236,728 | $1.65 B |
| 09/23/2024 | $21.60 | $21.73 (0.6%) | $21.89 | $21.44 | 309,900 | $1.64 B |
| 09/20/2024 | $21.75 | $21.59 (-0.74%) | $21.92 | $21.51 | 706,606 | $1.63 B |
| 09/19/2024 | $22.08 | $21.85 (-1.04%) | $22.08 | $21.54 | 287,300 | $1.65 B |
| 09/18/2024 | $21.42 | $21.56 (0.65%) | $22.08 | $21.26 | 267,703 | $1.63 B |
| 09/17/2024 | $21.46 | $21.33 (-0.61%) | $21.76 | $21.31 | 173,600 | $1.61 B |
| 09/16/2024 | $21.07 | $21.29 (1.04%) | $21.39 | $21.04 | 156,726 | $1.61 B |
| 09/13/2024 | $20.88 | $21.01 (0.62%) | $21.26 | $20.84 | 186,940 | $1.58 B |
| 09/12/2024 | $20.34 | $20.56 (1.08%) | $20.71 | $20.27 | 220,400 | $1.55 B |
| 09/11/2024 | $20.15 | $20.26 (0.55%) | $20.27 | $19.76 | 172,900 | $1.53 B |
| 09/10/2024 | $20.42 | $20.36 (-0.29%) | $20.47 | $20.20 | 138,841 | $1.53 B |
| 09/09/2024 | $20.49 | $20.23 (-1.27%) | $20.88 | $20.23 | 213,400 | $1.53 B |
| 09/06/2024 | $20.89 | $20.47 (-2.01%) | $21.01 | $20.41 | 152,519 | $1.54 B |
| 09/05/2024 | $21.08 | $20.87 (-1%) | $21.30 | $20.74 | 146,300 | $1.57 B |
| 09/04/2024 | $21.21 | $21.16 (-0.24%) | $21.41 | $21.00 | 135,600 | $1.60 B |
| 09/03/2024 | $21.90 | $21.35 (-2.51%) | $22.14 | $21.23 | 157,615 | $1.61 B |
| 08/30/2024 | $21.90 | $22.15 (1.14%) | $22.15 | $21.74 | 163,846 | $1.67 B |
| 08/29/2024 | $21.97 | $21.88 (-0.41%) | $22.02 | $21.68 | 136,100 | $1.65 B |
| 08/28/2024 | $21.63 | $21.74 (0.51%) | $22.09 | $21.60 | 123,800 | $1.64 B |
| 08/27/2024 | $21.81 | $21.74 (-0.32%) | $21.92 | $21.62 | 89,100 | $1.64 B |
| 08/26/2024 | $22.14 | $21.93 (-0.95%) | $22.16 | $21.89 | 167,242 | $1.65 B |
| 08/23/2024 | $21.30 | $22.12 (3.85%) | $22.17 | $21.17 | 185,341 | $1.67 B |
| 08/22/2024 | $21.37 | $21.15 (-1.03%) | $21.50 | $21.13 | 89,200 | $1.59 B |
| 08/21/2024 | $21.40 | $21.38 (-0.09%) | $21.54 | $21.15 | 107,147 | $1.61 B |
| 08/20/2024 | $21.57 | $21.20 (-1.72%) | $21.57 | $21.07 | 155,833 | $1.60 B |
| 08/19/2024 | $21.30 | $21.63 (1.55%) | $21.81 | $21.18 | 226,956 | $1.63 B |
| 08/16/2024 | $21.16 | $21.17 (0.05%) | $21.44 | $21.09 | 251,748 | $1.60 B |
| 08/15/2024 | $21.00 | $21.19 (0.9%) | $21.44 | $20.89 | 201,800 | $1.60 B |
| 08/14/2024 | $20.76 | $20.46 (-1.45%) | $20.76 | $20.39 | 117,602 | $1.54 B |
| 08/13/2024 | $20.42 | $20.63 (1.03%) | $20.76 | $20.11 | 144,300 | $1.56 B |
| 08/12/2024 | $20.23 | $20.32 (0.44%) | $20.48 | $20.12 | 188,000 | $1.53 B |
| 08/09/2024 | $20.70 | $20.31 (-1.88%) | $20.70 | $20.20 | 129,548 | $1.53 B |
| 08/08/2024 | $20.63 | $20.64 (0.05%) | $20.72 | $20.35 | 182,300 | $1.56 B |
| 08/07/2024 | $20.61 | $20.31 (-1.46%) | $20.71 | $19.91 | 302,500 | $1.53 B |
| 08/06/2024 | $20.22 | $20.31 (0.45%) | $20.51 | $19.80 | 323,447 | $1.53 B |
| 08/05/2024 | $20.67 | $20.26 (-1.98%) | $21.04 | $20.09 | 392,000 | $1.53 B |
| 08/02/2024 | $20.97 | $21.52 (2.62%) | $21.54 | $20.80 | 314,700 | $1.62 B |
| 08/01/2024 | $23.55 | $21.49 (-8.75%) | $24.07 | $21.48 | 425,201 | $1.62 B |
| 07/31/2024 | $23.85 | $24.06 (0.88%) | $24.59 | $23.60 | 378,112 | $1.81 B |
| 07/30/2024 | $23.65 | $23.85 (0.85%) | $23.93 | $23.52 | 165,642 | $1.80 B |
| 07/29/2024 | $23.99 | $23.48 (-2.13%) | $23.99 | $23.34 | 225,828 | $1.77 B |
| 07/26/2024 | $24.00 | $23.95 (-0.21%) | $24.11 | $23.85 | 223,033 | $1.80 B |
| 07/25/2024 | $23.47 | $23.69 (0.94%) | $24.21 | $23.33 | 297,637 | $1.78 B |
| 07/24/2024 | $23.67 | $23.36 (-1.31%) | $23.93 | $23.31 | 326,314 | $1.76 B |
| 07/23/2024 | $23.40 | $23.77 (1.58%) | $23.89 | $23.40 | 171,418 | $1.79 B |
| 07/22/2024 | $23.22 | $23.49 (1.16%) | $23.58 | $23.01 | 187,635 | $1.77 B |
| 07/19/2024 | $23.45 | $23.10 (-1.49%) | $23.59 | $23.05 | 136,416 | $1.74 B |
| 07/18/2024 | $23.58 | $23.43 (-0.64%) | $24.00 | $23.37 | 243,675 | $1.76 B |
| 07/17/2024 | $23.60 | $24.00 (1.69%) | $24.13 | $23.60 | 295,351 | $1.81 B |
| 07/16/2024 | $23.18 | $23.70 (2.24%) | $23.72 | $23.09 | 405,068 | $1.78 B |
| 07/15/2024 | $22.93 | $23.10 (0.74%) | $23.17 | $22.75 | 245,984 | $1.74 B |
| 07/12/2024 | $22.90 | $22.74 (-0.7%) | $23.23 | $22.70 | 208,185 | $1.71 B |
| 07/11/2024 | $21.97 | $22.62 (2.96%) | $22.73 | $21.89 | 390,621 | $1.70 B |
| 07/10/2024 | $21.37 | $21.67 (1.4%) | $21.68 | $21.27 | 161,911 | $1.63 B |
| 07/09/2024 | $21.63 | $21.23 (-1.85%) | $21.70 | $21.19 | 153,033 | $1.60 B |
| 07/08/2024 | $21.66 | $21.76 (0.46%) | $21.90 | $21.62 | 166,893 | $1.64 B |
| 07/05/2024 | $21.78 | $21.61 (-0.78%) | $21.78 | $21.43 | 178,990 | $1.63 B |