Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Compass Diversified (CODI-B)
Compass Diversified (CODI-B) Historical

CODI-B Compass Diversified

24.60

-0.20 (-0.81%)

Jul 18 2024 - Closed

Delayed by 15 minutes

CODI-B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	24.60	-0.20	-0.81%	24.73	24.77	24.60	3,097
Jul 17 2024	24.80	0.55	2.27%	24.28	24.90	24.28	20,355
Jul 16 2024	24.25	0.05	0.21%	24.19	24.39	24.19	27,533
Jul 15 2024	24.20	-0.54	-2.18%	24.37	24.37	24.05	17,431
Jul 12 2024	24.74	0.19	0.77%	24.51	24.74	24.50	15,284
Jul 11 2024	24.55	0.06	0.24%	24.55	24.70	24.55	15,323
Jul 10 2024	24.49	-0.06	-0.24%	24.55	24.58	24.49	12,788
Jul 09 2024	24.55	-0.11	-0.45%	24.65	24.65	24.55	5,430
Jul 08 2024	24.66	0.00	0.02%	24.74	24.74	24.60	9,233
Jul 05 2024	24.66	-0.09	-0.34%	24.74	24.74	24.60	6,131
Jul 03 2024	24.74	0.00	0.02%	24.74	24.84	24.74	2,711
Jul 02 2024	24.74	0.06	0.26%	24.70	24.84	24.63	8,624
Jul 01 2024	24.67	0.12	0.49%	24.55	24.75	24.55	4,860
Jun 28 2024	24.55	-0.15	-0.61%	24.70	24.70	24.52	9,722
Jun 27 2024	24.70	0.13	0.53%	24.70	24.73	24.62	3,037
Jun 26 2024	24.57	0.00	0.02%	24.57	24.84	24.57	3,400
Jun 25 2024	24.57	0.02	0.06%	24.55	24.59	24.50	10,415
Jun 24 2024	24.55	0.01	0.04%	24.55	24.78	24.55	9,612
Jun 21 2024	24.54	0.02	0.08%	24.55	24.60	24.54	3,482
Jun 20 2024	24.52	-0.08	-0.33%	24.62	24.64	24.52	2,767
Jun 18 2024	24.60	-0.17	-0.69%	24.72	24.87	24.60	14,818
Jun 17 2024	24.77	0.00	0.00%	24.80	24.82	24.72	2,638
Jun 14 2024	24.77	-0.04	-0.14%	24.82	24.82	24.77	4,091
Jun 13 2024	24.81	0.00	0.02%	24.85	24.86	24.80	7,193
Jun 12 2024	24.80	0.17	0.69%	24.77	24.92	24.72	1,826
Jun 11 2024	24.63	-0.23	-0.92%	24.83	24.88	24.63	4,902
Jun 10 2024	24.86	0.10	0.42%	24.99	24.99	24.81	2,785
Jun 07 2024	24.76	-0.08	-0.30%	24.84	24.84	24.72	3,645
Jun 06 2024	24.83	0.14	0.55%	24.83	24.83	24.66	4,023
Jun 05 2024	24.69	0.06	0.26%	24.71	24.77	24.69	9,312
Jun 04 2024	24.63	-0.19	-0.77%	24.68	24.90	24.63	10,988
Jun 03 2024	24.82	0.17	0.69%	24.80	24.83	24.67	3,277
May 31 2024	24.65	0.20	0.82%	24.64	24.95	24.52	10,274
May 30 2024	24.45	-0.34	-1.37%	24.75	24.75	24.45	7,265
May 29 2024	24.79	0.16	0.65%	24.63	25.00	24.50	2,528
May 28 2024	24.63	0.20	0.82%	24.51	24.67	24.50	3,616
May 24 2024	24.43	0.03	0.12%	24.50	24.59	24.43	8,411
May 23 2024	24.40	-0.47	-1.89%	24.68	24.72	24.40	2,123
May 22 2024	24.87	0.00	0.00%	24.79	24.87	24.79	385
May 21 2024	24.87	0.07	0.28%	24.88	24.91	24.69	3,551
May 20 2024	24.80	0.00	0.00%	24.80	25.00	24.68	3,932
May 17 2024	24.80	0.11	0.45%	24.94	25.00	24.69	6,408
May 16 2024	24.69	-0.28	-1.12%	24.99	25.10	24.57	3,152
May 15 2024	24.97	-0.03	-0.12%	25.05	25.06	24.97	3,261
May 14 2024	25.00	-0.10	-0.40%	25.00	25.07	24.98	3,093
May 13 2024	25.10	0.03	0.13%	25.10	25.17	25.00	5,897
May 10 2024	25.07	0.07	0.27%	25.03	25.07	24.99	6,266
May 09 2024	25.00	-0.03	-0.12%	24.98	25.00	24.98	4,495
May 08 2024	25.03	-0.04	-0.16%	24.95	25.17	24.95	11,432
May 07 2024	25.07	-0.09	-0.36%	25.11	25.20	25.07	6,832
May 06 2024	25.16	-0.21	-0.83%	25.00	25.30	25.00	3,677
May 03 2024	25.37	0.37	1.46%	25.10	25.37	25.10	1,195
May 02 2024	25.00	-0.39	-1.52%	25.29	25.29	25.00	819
May 01 2024	25.39	-0.01	-0.04%	25.40	25.40	24.95	3,237
Apr 30 2024	25.40	0.35	1.40%	25.25	25.40	25.06	5,490
Apr 29 2024	25.05	-0.16	-0.63%	25.19	25.34	24.96	4,585
Apr 26 2024	25.21	0.26	1.02%	25.29	25.29	25.10	3,962
Apr 25 2024	24.96	-0.39	-1.52%	25.05	25.09	24.96	2,552
Apr 24 2024	25.34	0.19	0.76%	25.01	25.34	25.01	889
Apr 23 2024	25.15	0.05	0.20%	25.30	25.40	25.01	1,901
Apr 22 2024	25.10	0.24	0.97%	24.99	25.87	24.99	18,747

Compass Diversified

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions