Compass Diversified (CODI-PC)
NYSE: CODI-PC
· Real-Time Price · USD
23.78
0.00 (0.00%)
At close: Dec 26, 2024, 3:58 PM
CODI-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.78 | 23.87 | 23.58 | 23.87 | n/a | 0.38% | 13,177 |
| Dec 24, 2024 | 23.79 | 23.79 | 23.62 | 23.78 | n/a | 0.63% | 35,071 |
| Dec 23, 2024 | 23.38 | 23.67 | 23.38 | 23.63 | n/a | 1.50% | 23,230 |
| Dec 20, 2024 | 23.30 | 23.43 | 23.22 | 23.28 | n/a | -0.04% | 38,362 |
| Dec 19, 2024 | 23.35 | 23.38 | 23.20 | 23.29 | n/a | -0.26% | 36,268 |
| Dec 18, 2024 | 23.44 | 23.50 | 23.30 | 23.35 | n/a | -0.38% | 101,820 |
| Dec 17, 2024 | 23.50 | 23.53 | 23.40 | 23.44 | n/a | -0.21% | 83,642 |
| Dec 16, 2024 | 23.44 | 23.56 | 23.38 | 23.49 | n/a | 0.38% | 69,380 |
| Dec 13, 2024 | 23.48 | 23.58 | 23.39 | 23.40 | n/a | -0.21% | 136,517 |
| Dec 12, 2024 | 23.54 | 23.58 | 23.42 | 23.45 | n/a | -0.59% | 98,724 |
| Dec 11, 2024 | 23.60 | 23.77 | 23.54 | 23.59 | n/a | 0.08% | 174,179 |
| Dec 10, 2024 | 23.69 | 23.70 | 23.57 | 23.57 | n/a | -0.55% | 77,373 |
| Dec 9, 2024 | 23.70 | 23.75 | 23.63 | 23.70 | n/a | -0.04% | 60,103 |
| Dec 6, 2024 | 23.70 | 23.76 | 23.67 | 23.71 | n/a | 0.04% | 61,040 |
| Dec 5, 2024 | 23.70 | 23.75 | 23.61 | 23.70 | n/a | 0.17% | 25,045 |
| Dec 4, 2024 | 23.65 | 23.72 | 23.60 | 23.66 | n/a | 0.08% | 45,189 |
| Dec 3, 2024 | 23.68 | 23.71 | 23.60 | 23.64 | n/a | -0.42% | 68,332 |
| Dec 2, 2024 | 23.75 | 23.85 | 23.68 | 23.74 | n/a | 0.08% | 41,806 |
| Nov 29, 2024 | 23.65 | 23.74 | 23.65 | 23.72 | n/a | 0.30% | 52,679 |
| Nov 27, 2024 | 23.73 | 23.77 | 23.63 | 23.65 | n/a | -0.21% | 38,110 |