• SPX
  • $5,859.85
  • 0.77 %
  • $44.82
  • DJI
  • $43,065.22
  • 0.47 %
  • $201.36
  • N225
  • $40,008.36
  • 1.02 %
  • $402.63
  • FTSE
  • $8,292.66
  • 0.47 %
  • $39.01
  • IXIC
  • $18,502.69
  • 0.87 %
  • $159.75
Compass Diversified (CODI) Charts

Compass Diversified (CODI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$20.90

-$0.03

(-0.14%)

Day's range
$20.83
Day's range
$21
  • 5 DAY PERFORMANCE

    -0.14%
  • 1 MONTH PERFORMANCE

    -0.52%
  • 3 MONTH PERFORMANCE

    -8.09%
  • 6 MONTH PERFORMANCE

    -10.95%
  • YEAR-TO-DATE PERFORMANCE

    -6.90%
  • 1 YEAR PERFORMANCE

    +14.40%

Compass Diversified Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/14/2024 $20.98 $20.91   (-0.33%) $21.01 $20.83 158,689 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.