Compass Diversified (CODI-PB) NYSE

18.32

-0.2401(-1.29%)

Updated at October 17 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202518.7418.3418.3418.8118.0115,649
October 16, 202518.4618.5618.5618.6718.212,812
October 15, 202519.0118.5918.5919.3718.118,166
October 14, 202519.4819.4418.9519.519.026,803
October 13, 202519.2319.4218.9319.4818.9612,169
October 10, 202519.1519.218.7119.4918.8718,120
October 09, 202518.6318.7818.31918.638,376
October 08, 202518.8418.7718.7719.2118.6110,759
October 07, 202518.9418.9218.9219.118.2511,565
October 06, 202519.0119.0819.0819.1318.5114,014
October 03, 202518.2518.8718.8719.4918.2599,160
October 02, 202518.5117.1917.1918.6317.1267,455
October 01, 202518.4318.5718.5718.7318.4315,373
September 30, 202519.4318.3618.3619.5618.1377,885
September 29, 202520.0619.3319.3320.1519.123,575
September 26, 202520.0820.0420.0420.15205,320
September 25, 202520.1520.1520.1520.219.957,724
September 24, 202520.120.1520.1520.2208,176
September 23, 202519.9520.0820.0820.219.96,406
September 22, 202520.3919.9619.9620.3919.9313,356
September 19, 202520.5520.3420.3420.5520.1335,082
September 18, 202520.7220.5520.5520.7220.286,120
September 17, 202520.5420.720.720.7220.4512,838
September 16, 202520.3520.5220.5220.6120.353,705
September 15, 202520.6720.2820.2820.6720.286,239
September 12, 202520.520.5920.5920.6320.395,317
September 11, 202520.6220.520.520.8520.510,103
September 10, 202520.420.520.520.6620.098,356
September 09, 202520.0420.4520.4520.4520.048,219
September 08, 202520.220.0320.0320.3320.037,137
September 05, 202520.0220.2120.2120.21207,760
September 04, 202520.1202020.119.923,300
September 03, 202519.8620.1220.1220.1219.7618,088
September 02, 202519.9119.919.920.1219.779,161
August 29, 202519.7220.1120.1120.1119.7226,627
August 28, 202519.8119.819.819.919.7715,574
August 27, 202519.919.8119.8119.9119.88,668
August 26, 202519.8219.9219.9219.9519.815,179
August 25, 202519.8519.8919.8920.1519.8518,311
August 22, 202519.5419.9919.9920.0419.426,974
August 21, 202519.6919.719.719.8519.6912,127
August 20, 202519.719.6319.6319.7519.5420,220
August 19, 202519.6319.7319.7319.7519.6314,886
August 18, 202519.7919.7519.7519.7919.623,120
August 15, 202519.6519.6819.6819.8619.651,613
August 14, 202519.519.6119.6119.7219.055,198
August 13, 202519.419.5719.5719.5819.1641,208
August 12, 202518.919.1319.1319.218.917,059
August 11, 202518.818.8518.8518.9418.88,168
August 08, 202518.8718.9218.9218.9618.7522,739
August 07, 202518.6418.8518.8519.0418.6124,628
August 06, 202518.0218.618.619.0518.0236,780
August 05, 202518.9118.9718.9719.1318.8537,309
August 04, 202518.518.818.818.9918.2111,224
August 01, 202518.1718.518.518.518.113,945
July 31, 20251818.1518.1518.517.6531,393
July 30, 202518.4517.9117.9118.6217.73134,487
July 29, 202517.9418.218.218.3817.8926,369
July 28, 202518.2617.8517.8518.4917.6265,594
July 25, 202518.7518.3118.3118.9318.1137,390
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved