Compass Diversified (CODI) Charts

NYSE Currency in USD Disclaimer

$23.31

north_east $0.3 (1.3%)
Day's range
$22.55
Day's range
$23.83

5 DAY PERFORMANCE

-2.55%

1 MONTH PERFORMANCE

-0.55%

3 MONTH PERFORMANCE

+7.97%

6 MONTH PERFORMANCE

+7.52%

YEAR-TO-DATE PERFORMANCE

+3.83%

1 YEAR PERFORMANCE

+4.53%

Compass Diversified Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $22.55 $23.35   (3.55%) $23.83 $22.55 682,684 $1.77 B
12/19/2024 $23.11 $23.01   (-0.43%) $23.39 $22.89 230,023 $1.74 B
12/18/2024 $23.86 $22.96   (-3.77%) $24.02 $22.73 293,700 $1.74 B
12/17/2024 $24.07 $23.92   (-0.62%) $24.32 $23.77 239,235 $1.81 B
12/16/2024 $23.65 $24.27   (2.62%) $24.28 $23.65 236,800 $1.84 B
12/13/2024 $23.75 $23.62   (-0.55%) $23.85 $23.55 127,600 $1.79 B
12/12/2024 $23.86 $23.75   (-0.46%) $24.03 $23.68 163,500 $1.80 B
12/11/2024 $24.21 $23.99   (-0.91%) $24.23 $23.84 317,036 $1.81 B
12/10/2024 $23.73 $23.95   (0.93%) $24.31 $23.62 307,749 $1.81 B
12/09/2024 $23.19 $23.66   (2.03%) $23.78 $23.18 227,738 $1.79 B
12/06/2024 $23.52 $23.18   (-1.45%) $23.60 $23.15 191,424 $1.75 B
12/05/2024 $23.60 $23.43   (-0.72%) $23.69 $23.42 139,044 $1.77 B
12/04/2024 $23.54 $23.74   (0.85%) $23.79 $23.47 153,123 $1.80 B
12/03/2024 $23.86 $23.40   (-1.93%) $23.86 $23.36 185,502 $1.77 B
12/02/2024 $23.83 $23.77   (-0.25%) $24.04 $23.71 261,800 $1.80 B
11/29/2024 $23.86 $23.70   (-0.67%) $23.86 $23.67 188,900 $1.79 B
11/27/2024 $24.00 $23.64   (-1.5%) $24.00 $23.53 288,501 $1.79 B
11/26/2024 $23.44 $23.55   (0.47%) $23.72 $23.25 173,200 $1.78 B
11/25/2024 $23.56 $23.53   (-0.13%) $23.94 $23.53 188,331 $1.78 B
11/22/2024 $23.05 $23.44   (1.69%) $23.45 $23.05 280,925 $1.77 B
11/21/2024 $23.10 $23.02   (-0.35%) $23.22 $22.91 217,320 $1.74 B
11/20/2024 $22.90 $22.96   (0.26%) $22.99 $22.70 125,107 $1.74 B
11/19/2024 $22.51 $22.97   (2.04%) $23.10 $22.40 118,636 $1.74 B
11/18/2024 $22.89 $22.83   (-0.26%) $23.09 $22.81 114,824 $1.73 B
11/15/2024 $23.01 $22.95   (-0.26%) $23.04 $22.70 175,535 $1.74 B
11/14/2024 $23.27 $22.79   (-2.06%) $23.27 $22.76 222,400 $1.72 B
11/13/2024 $23.33 $23.15   (-0.77%) $23.44 $23.09 250,300 $1.75 B
11/12/2024 $22.99 $23.27   (1.22%) $23.54 $22.96 267,600 $1.76 B
11/11/2024 $22.85 $23.08   (1.01%) $23.22 $22.85 294,100 $1.75 B
11/08/2024 $22.25 $22.70   (2.02%) $22.82 $22.25 193,400 $1.72 B
11/07/2024 $22.67 $22.26   (-1.81%) $22.97 $22.22 170,304 $1.68 B
11/06/2024 $22.00 $22.77   (3.5%) $22.81 $21.99 386,948 $1.72 B
11/05/2024 $20.88 $21.28   (1.92%) $21.32 $20.88 149,700 $1.61 B
11/04/2024 $21.01 $21.03   (0.1%) $21.30 $20.96 199,818 $1.59 B
11/01/2024 $21.79 $21.02   (-3.53%) $21.79 $20.90 200,600 $1.59 B
10/31/2024 $21.03 $21.70   (3.19%) $22.09 $20.86 250,300 $1.64 B
10/30/2024 $20.73 $20.60   (-0.63%) $21.06 $20.57 135,600 $1.56 B
10/29/2024 $20.70 $20.84   (0.68%) $20.90 $20.64 133,828 $1.58 B
10/28/2024 $20.65 $20.89   (1.16%) $20.93 $20.65 133,705 $1.58 B
10/25/2024 $20.92 $20.55   (-1.77%) $20.93 $20.54 98,600 $1.55 B
10/24/2024 $20.95 $20.80   (-0.72%) $21.07 $20.77 167,436 $1.57 B
10/23/2024 $20.92 $20.91   (-0.05%) $21.06 $20.58 130,415 $1.58 B
10/22/2024 $21.24 $21.02   (-1.04%) $21.30 $20.96 181,500 $1.58 B
10/21/2024 $21.75 $21.39   (-1.66%) $21.77 $21.25 177,214 $1.61 B
10/18/2024 $22.05 $21.78   (-1.22%) $22.05 $21.67 151,743 $1.64 B
10/17/2024 $22.00 $22.00   (0%) $22.39 $21.70 310,429 $1.66 B
10/16/2024 $21.15 $21.71   (2.65%) $21.79 $21.14 202,586 $1.64 B
10/15/2024 $21.12 $21.02   (-0.47%) $21.25 $20.96 169,118 $1.58 B
10/14/2024 $20.98 $20.90   (-0.38%) $21.01 $20.83 162,047 $1.58 B
10/11/2024 $20.91 $20.93   (0.1%) $21.11 $20.81 140,600 $1.58 B
10/10/2024 $20.66 $20.83   (0.82%) $20.90 $20.53 189,500 $1.57 B
10/09/2024 $21.18 $20.93   (-1.18%) $21.31 $20.90 129,245 $1.58 B
10/08/2024 $21.39 $21.15   (-1.12%) $21.46 $21.07 156,900 $1.59 B
10/07/2024 $21.64 $21.39   (-1.16%) $21.64 $21.32 129,935 $1.61 B
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