Compass Diversified Holdings (CODI) Historical Stock Data

19.17 ↓0.40 (-2.02%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CODI is up 0.34% a day on average. There have been 18 days where Compass Diversified Holdings closed green and 12 days where CODI closed red.

DateOpenCloseChangeLowHighVolume
2022-11-3018.7919.56↑$0.77 (4.10%)18.3719.56542.55K
2022-11-2919.2418.73↓$0.51 (-2.65%)18.7119.40195.10K
2022-11-2819.0019.11↑$0.11 (0.58%)18.8219.42481.34K
2022-11-2519.2719.20↓$0.07 (-0.36%)19.1219.3785.72K
2022-11-2318.9219.21↑$0.29 (1.53%)18.7319.41171.79K
2022-11-2219.1518.80↓$0.35 (-1.83%)18.8019.60256.04K
2022-11-2119.4019.55↑$0.15 (0.77%)19.2719.72157.18K
2022-11-1820.5119.52↓$0.99 (-4.83%)19.4620.56151.02K
2022-11-1719.5320.14↑$0.61 (3.12%)19.4820.17117.54K
2022-11-1620.7819.82↓$0.96 (-4.62%)19.5320.83193.72K
2022-11-1519.9220.91↑$0.99 (4.97%)19.8220.93319.47K
2022-11-1419.6719.55↓$0.12 (-0.61%)19.4520.08228.65K
2022-11-1119.9619.75↓$0.21 (-1.05%)19.5120.22186.62K
2022-11-1019.9920.00↑$0.01 (0.05%)19.5120.21267.79K
2022-11-0919.1019.39↑$0.29 (1.52%)19.0819.75248.21K
2022-11-0819.2219.25↑$0.03 (0.16%)19.1419.74253.40K
2022-11-0719.4719.39↓$0.08 (-0.41%)18.9819.76258.56K
2022-11-0420.0019.51↓$0.49 (-2.45%)18.7020.29289.51K
2022-11-0320.8820.62↓$0.26 (-1.25%)20.5921.05124.41K
2022-11-0221.5821.22↓$0.36 (-1.67%)20.8221.65338.67K
2022-11-0121.4421.67↑$0.23 (1.07%)21.1521.75337.08K
2022-10-3120.7821.28↑$0.50 (2.41%)20.6921.34212.93K
2022-10-2820.1521.06↑$0.91 (4.52%)20.1121.17266.53K
2022-10-2720.0920.18↑$0.09 (0.45%)20.0720.64227.28K
2022-10-2619.5519.87↑$0.32 (1.64%)19.3220.04140.86K
2022-10-2518.9619.54↑$0.58 (3.06%)18.7919.82220.15K
2022-10-2418.7618.92↑$0.16 (0.85%)18.5019.15129.78K
2022-10-2118.6418.72↑$0.08 (0.43%)18.4718.96234.70K
2022-10-2018.2218.50↑$0.28 (1.54%)18.0318.64298.05K
2022-10-1918.4818.33↓$0.15 (-0.81%)17.9818.68161.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CODI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
rikutarii3

$CODI damn lots of volume came after hours just now
what the?

0 Like Report
chickenEggs

$CODI this stock has me so excited i cant sleep!!

0 Like Report