Compass Diversified (CODI-PB)
NYSE: CODI-PB
· Real-Time Price · USD
23.66
-0.03 (-0.13%)
At close: Dec 26, 2024, 3:56 PM
CODI-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.52 | 23.69 | 23.52 | 23.69 | n/a | 0.00% | 26,067 |
| Dec 24, 2024 | 23.77 | 23.77 | 23.57 | 23.69 | n/a | 0.25% | 22,654 |
| Dec 23, 2024 | 23.21 | 23.68 | 23.21 | 23.63 | n/a | 1.50% | 25,588 |
| Dec 20, 2024 | 23.26 | 23.30 | 23.25 | 23.28 | n/a | -0.04% | 55,660 |
| Dec 19, 2024 | 23.31 | 23.37 | 23.25 | 23.29 | n/a | -0.26% | 34,090 |
| Dec 18, 2024 | 23.45 | 23.50 | 23.33 | 23.35 | n/a | -0.38% | 110,320 |
| Dec 17, 2024 | 23.41 | 23.49 | 23.38 | 23.44 | n/a | 0.13% | 97,357 |
| Dec 16, 2024 | 23.42 | 23.48 | 23.38 | 23.41 | n/a | -0.04% | 87,319 |
| Dec 13, 2024 | 23.47 | 23.50 | 23.40 | 23.42 | n/a | -0.13% | 143,320 |
| Dec 12, 2024 | 23.52 | 23.52 | 23.42 | 23.45 | n/a | -0.30% | 77,979 |
| Dec 11, 2024 | 23.54 | 23.79 | 23.52 | 23.52 | n/a | 0.00% | 169,072 |
| Dec 10, 2024 | 23.52 | 23.61 | 23.46 | 23.52 | n/a | -0.13% | 61,066 |
| Dec 9, 2024 | 23.61 | 23.73 | 23.47 | 23.55 | n/a | -0.30% | 96,807 |
| Dec 6, 2024 | 23.65 | 23.66 | 23.61 | 23.62 | n/a | -0.04% | 30,839 |
| Dec 5, 2024 | 23.58 | 23.67 | 23.58 | 23.63 | n/a | 0.13% | 17,296 |
| Dec 4, 2024 | 23.59 | 23.69 | 23.59 | 23.60 | n/a | 0.00% | 31,224 |
| Dec 3, 2024 | 23.65 | 23.68 | 23.55 | 23.60 | n/a | -0.30% | 16,372 |
| Dec 2, 2024 | 23.66 | 23.71 | 23.61 | 23.67 | n/a | 0.17% | 51,097 |
| Nov 29, 2024 | 23.60 | 23.64 | 23.55 | 23.63 | n/a | 0.21% | 64,967 |
| Nov 27, 2024 | 23.62 | 23.64 | 23.55 | 23.58 | n/a | -0.04% | 35,067 |