Compass Diversified (CODI-PA)
NYSE: CODI-PA
· Real-Time Price · USD
22.61
-0.11 (-0.48%)
At close: Dec 26, 2024, 3:57 PM
CODI-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.51 | 22.73 | 22.51 | 22.68 | n/a | -0.18% | 5,420 |
| Dec 24, 2024 | 22.60 | 22.75 | 22.55 | 22.72 | n/a | 0.09% | 4,633 |
| Dec 23, 2024 | 22.72 | 22.95 | 22.46 | 22.70 | n/a | -0.09% | 9,312 |
| Dec 20, 2024 | 22.30 | 22.73 | 22.30 | 22.72 | n/a | 1.07% | 3,115 |
| Dec 19, 2024 | 22.33 | 22.58 | 22.26 | 22.48 | n/a | -0.31% | 8,637 |
| Dec 18, 2024 | 23.05 | 23.09 | 22.55 | 22.55 | n/a | -2.34% | 25,315 |
| Dec 17, 2024 | 23.05 | 23.20 | 23.05 | 23.09 | n/a | 0.48% | 6,897 |
| Dec 16, 2024 | 22.92 | 23.01 | 22.75 | 22.98 | n/a | -0.17% | 7,773 |
| Dec 13, 2024 | 22.85 | 23.04 | 22.84 | 23.02 | n/a | 0.35% | 36,986 |
| Dec 12, 2024 | 22.96 | 23.02 | 22.93 | 22.94 | n/a | -0.39% | 7,255 |
| Dec 11, 2024 | 22.95 | 23.11 | 22.90 | 23.03 | n/a | 0.13% | 174,010 |
| Dec 10, 2024 | 23.00 | 23.02 | 22.78 | 23.00 | n/a | 0.13% | 4,046 |
| Dec 9, 2024 | 23.05 | 23.05 | 22.82 | 22.97 | n/a | -0.13% | 7,912 |
| Dec 6, 2024 | 23.00 | 23.05 | 22.90 | 23.00 | n/a | 0.39% | 4,807 |
| Dec 5, 2024 | 22.90 | 23.00 | 22.90 | 22.91 | n/a | -0.56% | 2,953 |
| Dec 4, 2024 | 22.64 | 23.04 | 22.64 | 23.04 | n/a | 1.05% | 8,455 |
| Dec 3, 2024 | 22.54 | 22.97 | 22.54 | 22.80 | n/a | 0.88% | 9,265 |
| Dec 2, 2024 | 22.90 | 22.90 | 22.54 | 22.60 | n/a | -1.31% | 27,127 |
| Nov 29, 2024 | 22.95 | 23.03 | 22.85 | 22.90 | n/a | -0.35% | 26,034 |
| Nov 27, 2024 | 22.93 | 23.00 | 22.80 | 22.98 | n/a | 0.17% | 5,763 |