Compass Diversified Holdings (CODI) Historical Stock Data
23.44 ↑0.42 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CODI is up 0.15% a day on average. There have been 14 days where Compass Diversified Holdings closed green and 16 days where CODI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.05 | 23.44 | ↑$0.39 (1.69%) | 23.05 | 23.45 | 280.93K |
| 2024-11-21 | 23.10 | 23.02 | ↓$0.08 (-0.35%) | 22.91 | 23.22 | 217.32K |
| 2024-11-20 | 22.90 | 22.96 | ↑$0.06 (0.26%) | 22.70 | 22.99 | 125.11K |
| 2024-11-19 | 22.51 | 22.97 | ↑$0.46 (2.04%) | 22.40 | 23.10 | 118.64K |
| 2024-11-18 | 22.89 | 22.83 | ↓$0.06 (-0.26%) | 22.81 | 23.09 | 114.82K |
| 2024-11-15 | 23.01 | 22.95 | ↓$0.06 (-0.26%) | 22.70 | 23.04 | 175.54K |
| 2024-11-14 | 23.27 | 22.79 | ↓$0.48 (-2.06%) | 22.76 | 23.27 | 222.38K |
| 2024-11-13 | 23.33 | 23.15 | ↓$0.18 (-0.77%) | 23.09 | 23.44 | 250.27K |
| 2024-11-12 | 22.99 | 23.27 | ↑$0.28 (1.22%) | 22.96 | 23.54 | 267.56K |
| 2024-11-11 | 22.85 | 23.08 | ↑$0.23 (1.01%) | 22.85 | 23.22 | 294.09K |
| 2024-11-08 | 22.25 | 22.70 | ↑$0.45 (2.02%) | 22.25 | 22.82 | 193.39K |
| 2024-11-07 | 22.67 | 22.26 | ↓$0.41 (-1.81%) | 22.22 | 22.97 | 170.30K |
| 2024-11-06 | 22.00 | 22.77 | ↑$0.77 (3.50%) | 21.99 | 22.81 | 386.95K |
| 2024-11-05 | 20.88 | 21.28 | ↑$0.40 (1.92%) | 20.88 | 21.32 | 149.18K |
| 2024-11-04 | 21.01 | 21.03 | ↑$0.02 (0.10%) | 20.96 | 21.30 | 199.82K |
| 2024-11-01 | 21.79 | 21.02 | ↓$0.77 (-3.53%) | 20.90 | 21.79 | 200.57K |
| 2024-10-31 | 21.03 | 21.70 | ↑$0.67 (3.19%) | 20.86 | 22.09 | 250.27K |
| 2024-10-30 | 20.73 | 20.60 | ↓$0.13 (-0.63%) | 20.57 | 21.06 | 135.59K |
| 2024-10-29 | 20.70 | 20.84 | ↑$0.14 (0.68%) | 20.64 | 20.90 | 133.83K |
| 2024-10-28 | 20.65 | 20.89 | ↑$0.24 (1.16%) | 20.65 | 20.93 | 133.71K |
| 2024-10-25 | 20.92 | 20.55 | ↓$0.37 (-1.77%) | 20.54 | 20.93 | 98.56K |
| 2024-10-24 | 20.95 | 20.80 | ↓$0.15 (-0.72%) | 20.77 | 21.07 | 167.44K |
| 2024-10-23 | 20.92 | 20.91 | ↓$0.01 (-0.05%) | 20.58 | 21.06 | 130.42K |
| 2024-10-22 | 21.24 | 21.02 | ↓$0.22 (-1.04%) | 20.96 | 21.30 | 181.47K |
| 2024-10-21 | 21.75 | 21.39 | ↓$0.36 (-1.66%) | 21.25 | 21.77 | 177.21K |
| 2024-10-18 | 22.05 | 21.78 | ↓$0.27 (-1.22%) | 21.67 | 22.05 | 151.74K |
| 2024-10-17 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 21.70 | 22.39 | 310.43K |
| 2024-10-16 | 21.15 | 21.71 | ↑$0.56 (2.65%) | 21.14 | 21.79 | 202.53K |
| 2024-10-15 | 21.12 | 21.02 | ↓$0.10 (-0.47%) | 20.96 | 21.25 | 168.42K |
| 2024-10-14 | 20.98 | 20.90 | ↓$0.08 (-0.38%) | 20.83 | 21.01 | 162.05K |
Create an account or log in to view more rows.
$CODI to the moon!!! lfG
$CODI another bear trap
$CODI It's coming
load 'em up.
$CODI I like green candles on my birthday cake
$CODI Stair stepping nicely
$CODI Let’s get it
$CODI one of the poorest performed stocks for a big name.
$CODI I would not be a bear now
$CODI green shoots
$CODI When in doubt...