Compass Diversified Holdings (CODI) Historical Stock Data
23.22 ↑0.01 (0.04%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CODI is up 0.08% a day on average. There have been 18 days where Compass Diversified Holdings closed green and 12 days where CODI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.01 | 23.22 | ↑$0.21 (0.91%) | 23.00 | 23.27 | 133.70K |
| 2024-04-23 | 23.02 | 23.21 | ↑$0.19 (0.83%) | 23.02 | 23.50 | 119.99K |
| 2024-04-22 | 22.87 | 22.95 | ↑$0.08 (0.35%) | 22.73 | 23.04 | 131.70K |
| 2024-04-19 | 22.40 | 22.81 | ↑$0.41 (1.83%) | 22.40 | 22.81 | 277.38K |
| 2024-04-18 | 22.18 | 22.33 | ↑$0.15 (0.68%) | 22.18 | 22.51 | 188.25K |
| 2024-04-17 | 22.35 | 22.14 | ↓$0.21 (-0.94%) | 22.06 | 22.48 | 137.54K |
| 2024-04-16 | 22.78 | 22.39 | ↓$0.39 (-1.71%) | 22.39 | 22.82 | 173.65K |
| 2024-04-15 | 23.57 | 22.89 | ↓$0.68 (-2.89%) | 22.84 | 23.69 | 128.54K |
| 2024-04-12 | 23.64 | 23.47 | ↓$0.17 (-0.72%) | 23.36 | 23.82 | 186.72K |
| 2024-04-11 | 23.79 | 23.81 | ↑$0.02 (0.08%) | 23.26 | 23.86 | 187.35K |
| 2024-04-10 | 23.39 | 23.68 | ↑$0.29 (1.24%) | 23.17 | 23.72 | 429.07K |
| 2024-04-09 | 24.00 | 24.00 | ↑$0.00 (0.00%) | 23.72 | 24.15 | 159.51K |
| 2024-04-08 | 23.86 | 23.98 | ↑$0.12 (0.50%) | 23.77 | 24.02 | 193.66K |
| 2024-04-05 | 23.55 | 23.69 | ↑$0.14 (0.59%) | 23.51 | 23.91 | 190.08K |
| 2024-04-04 | 24.06 | 23.67 | ↓$0.39 (-1.62%) | 23.62 | 24.11 | 257.10K |
| 2024-04-03 | 23.54 | 23.77 | ↑$0.23 (0.98%) | 23.54 | 23.87 | 127.49K |
| 2024-04-02 | 23.49 | 23.65 | ↑$0.16 (0.68%) | 23.44 | 23.68 | 170.20K |
| 2024-04-01 | 24.00 | 23.75 | ↓$0.25 (-1.04%) | 23.71 | 24.01 | 142.52K |
| 2024-03-28 | 24.00 | 24.07 | ↑$0.07 (0.29%) | 23.90 | 24.20 | 279.10K |
| 2024-03-27 | 23.37 | 24.04 | ↑$0.67 (2.87%) | 23.37 | 24.04 | 138.10K |
| 2024-03-26 | 23.70 | 23.49 | ↓$0.21 (-0.89%) | 23.45 | 23.79 | 140.44K |
| 2024-03-25 | 23.88 | 23.59 | ↓$0.29 (-1.21%) | 23.53 | 24.01 | 138.84K |
| 2024-03-22 | 24.13 | 23.88 | ↓$0.25 (-1.04%) | 23.88 | 24.17 | 148.06K |
| 2024-03-21 | 23.93 | 24.19 | ↑$0.26 (1.09%) | 23.80 | 24.23 | 252.80K |
| 2024-03-20 | 23.66 | 23.94 | ↑$0.28 (1.18%) | 23.53 | 24.02 | 165.04K |
| 2024-03-19 | 23.26 | 23.66 | ↑$0.40 (1.72%) | 23.26 | 23.70 | 133.20K |
| 2024-03-18 | 23.50 | 23.29 | ↓$0.21 (-0.89%) | 23.27 | 23.61 | 167.50K |
| 2024-03-15 | 23.19 | 23.56 | ↑$0.37 (1.60%) | 23.08 | 23.56 | 481.50K |
| 2024-03-14 | 23.55 | 23.34 | ↓$0.21 (-0.89%) | 23.12 | 23.55 | 183.68K |
| 2024-03-13 | 23.83 | 23.53 | ↓$0.30 (-1.26%) | 23.47 | 24.04 | 179.52K |
Create an account or log in to view more rows.
$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...
$CODI News?
$CODI I need a smoke after this trade
$CODI I’ll be buying more if this dips!
$CODI Let’s get it