Compass Diversified (CODI-PA) NYSE

18.25

-0.6(-3.18%)

Updated at March 13 03:56PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	18.66	18.25	18.25	18.89	18.25	8,008
March 12, 2026	18.8	18.85	18.85	18.93	18.7	1,752
March 11, 2026	18.58	19	19	19	18.58	3,616
March 10, 2026	18.61	18.72	18.72	18.72	18.25	5,725
March 09, 2026	18.3	18.65	18.65	18.66	18.24	4,038
March 06, 2026	18.15	18.31	18.31	18.5	18.15	1,861
March 05, 2026	18.59	18.33	18.33	18.59	18.19	2,424
March 04, 2026	18.83	18.75	18.75	18.83	18.48	15,259
March 03, 2026	19.28	18.89	18.89	19.28	18.58	3,437
March 02, 2026	18.52	18.7	18.7	18.97	17.55	4,510
February 27, 2026	18.56	18.79	18.79	18.79	18.25	2,830
February 26, 2026	18.49	18.45	18.45	18.55	17.02	2,830
February 25, 2026	18.59	18.56	18.56	18.98	18.56	1,948
February 24, 2026	18.48	18.75	18.75	18.77	18.25	3,612
February 23, 2026	18.9	18.6	18.6	18.9	18.6	4,659
February 20, 2026	19.33	18.98	0	19.41	18.89	8,783
February 19, 2026	19.12	19.74	0	19.75	19.06	5,612
February 18, 2026	19.27	19.45	0	19.72	19.27	4,364
February 17, 2026	18.82	19.34	0	19.98	18.82	21,351
February 13, 2026	18.63	18.8	0	18.8	18.63	806
February 12, 2026	18.63	18.63	0	18.78	18.61	3,263
February 11, 2026	18.64	18.74	0	18.95	18.44	2,999
February 10, 2026	18.47	18.67	0	18.95	18.47	2,040
February 09, 2026	18.47	18.49	0	18.95	18.47	4,114
February 06, 2026	18.5	18.56	0	18.56	17.75	3,653
February 05, 2026	18.49	18.4	0	18.93	18.4	6,288
February 04, 2026	17.95	18.65	0	18.65	17.95	2,182
February 03, 2026	18.61	18.17	0	18.9	17.61	3,936
February 02, 2026	18.41	18.45	0	18.68	18.41	9,853
January 30, 2026	18.37	18.38	0	18.59	17.91	14,960
January 29, 2026	18.29	18.36	0	18.36	17.74	6,506
January 28, 2026	18.29	18.2	0	18.29	17.76	6,656
January 27, 2026	17.69	18.29	0	18.29	17.43	7,890
January 26, 2026	18	17.78	0	18	17.64	8,869
January 23, 2026	17.55	17.85	0	17.91	17.55	10,749
January 22, 2026	17.07	17.64	0	17.65	17.06	6,136
January 21, 2026	17.02	17.06	0	17.16	16.98	1,521
January 20, 2026	17.06	17.16	0	17.3	17.05	5,098
January 16, 2026	17.35	17.17	0	17.35	16.85	10,877
January 15, 2026	17.38	17.34	0	17.7	17.17	32,416
January 14, 2026	17.5	17.89	0	17.89	17.35	7,628
January 13, 2026	17.47	17.7	0	17.9	17.15	5,875
January 12, 2026	17.4	17.76	0	17.76	17.36	7,844
January 09, 2026	17.46	17.33	0	17.55	17.1	3,244
January 08, 2026	16.9	17.04	0	17.28	16.9	17,879
January 07, 2026	16.61	17	0	17	16.36	26,249
January 06, 2026	16.37	16.61	0	16.7	16.13	18,955
January 05, 2026	16.01	16.38	0	16.38	16.01	4,792
January 02, 2026	15.98	16.08	0	16.21	15.96	7,081
December 31, 2025	16.1	16.01	0	16.1	15.61	45,051
December 30, 2025	15.9	16.15	0	16.29	15.9	12,726
December 29, 2025	15.5	16	0	16.29	15.5	17,575
December 26, 2025	16.05	15.76	0	16.24	15.73	21,802
December 24, 2025	16	16.17	0	16.22	15.94	5,706
December 23, 2025	16.09	16.2	0	16.35	16.09	6,797
December 22, 2025	15.88	16.21	0	16.35	15.88	15,360
December 19, 2025	16.4	16.2	0	16.4	16.03	14,294
December 18, 2025	16.49	16.21	0	16.49	16.18	11,194
December 17, 2025	15.92	16.3	0	16.38	15.92	10,216
December 16, 2025	16.31	16.26	0	17	16.25	22,692