Compass Diversified (CODI-PC) NYSE

19.87

+0.02(+0.10%)

Updated at August 18 02:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202519.8319.8519.8519.9319.647,985
August 14, 202519.5219.5819.5819.6419.1211,227
August 13, 202519.1219.6219.6219.7719.1245,362
August 12, 202518.9219.1319.1319.3518.9211,352
August 11, 202518.9319.0219.0219.1918.8526,358
August 08, 202518.9919.0919.0919.118.7310,729
August 07, 202518.7818.818.819.1418.79,567
August 06, 20251918.7718.7719.0718.7720,457
August 05, 202518.8318.9618.9619.2218.8318,700
August 04, 202518.7118.7818.7818.818.5118,316
August 01, 202518.5718.7118.7118.7618.55,925
July 31, 202518.2518.4918.4918.917.9616,622
July 30, 202518.67181818.7717.9848,309
July 29, 20251818.2118.2118.3817.9221,768
July 28, 202518.1717.8917.8918.317.6543,858
July 25, 202518.9118.2318.2319.117.9229,623
July 24, 202519.0318.9818.9819.1818.7922,258
July 23, 202519.1519.1919.1919.3419.1122,016
July 22, 202519.2419.219.219.2419.0267,373
July 21, 202519.0719.2419.2419.3319.0650,866
July 18, 202519.4819.0719.0719.519.0377,237
July 17, 202519.319.4819.4819.4818.8132,982
July 16, 202519.3519.4119.4119.4919.0240,485
July 15, 202519.0319.3319.3319.451926,085
July 14, 202519.6319.6719.1819.7419.4923,953
July 11, 202519.6519.6219.1319.7219.5744,709
July 10, 202519.4419.6519.1619.6919.4426,070
July 09, 202519.7519.3618.8819.7519.25109,407
July 08, 202519.3319.6919.219.719.2716,467
July 07, 202519.2919.3319.3319.3519.1510,851
July 03, 202519.3819.2219.2219.519.111,205
July 02, 202519.1518.9818.9819.4618.7616,327
July 01, 202518.8519.1119.1119.2118.7514,317
June 30, 202518.6318.8518.8518.8818.544,054
June 27, 202518.6718.6118.6118.6918.4527,003
June 26, 202518.9918.618.618.9918.5180,338
June 25, 202519.2519.1819.1819.2918.9621,140
June 24, 202518.4519.319.319.6518.2736,928
June 23, 202518.2518.418.418.418.219,788
June 20, 202518.1818.318.318.4217.8224,885
June 18, 202517.8218.1918.1918.3917.3632,626
June 17, 202518.19181818.1917.5427,079
June 16, 202517.817.9917.9918.517.526,986
June 13, 202517.7517.717.717.8317.4617,474
June 12, 202517.5417.9117.9118.217.4537,870
June 11, 202517.3317.4517.4517.5417.361,740
June 10, 202517.3617.117.117.6516.5557,716
June 09, 202517.7917.3617.3617.7917.2457,575
June 06, 202517.417.7917.7917.8417.2741,335
June 05, 202517.1117.3317.3317.4716.96105,568
June 04, 202515.9516.9516.9517.1115.95118,631
June 03, 202515.515.7515.7515.9315.236,501
June 02, 202515.4915.3615.3615.7514.9738,695
May 30, 20251515.515.515.714.53149,923
May 29, 20251415.1315.1315.3714133,867
May 28, 202514.0514.0114.0114.3513.53213,004
May 27, 202514.2515.1415.1415.2514.259,834
May 23, 202513.514.0214.0214.1313.0655,306
May 22, 202512.7613.5413.5413.6412.574,447
May 21, 202514.0112.512.514.212.44240,063
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved