Compass Diversified (CODI) Stock Chart & Stock Price History → The biggest energy story ever? (From Porter & Company) (Ad) Free CODI Stock Alerts $22.18 +0.21 (+0.96%) (As of 01:20 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Compass Diversified Stock Price Performance5 Day Performance-2.92%1 Month Performance-7.45%3 Month Performance-1.43%6 Month Performance+27.42%Year-To-Date Performance-2.09%1 Year Performance+17.16% Receive CODI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Compass Diversified and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceHave You Seen Elon’s New A.I. Device? (Picture Inside)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat... CODI Stock Chart for Wednesday, May, 1, 2024 CODI Chart by TradingView Compass Diversified Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024$22.53$21.98-2.44%$22.39$21.97151,598 shs$1.66 billion04/29/2024$22.62$22.53-0.40%$22.76$22.41167,706 shs$1.70 billion04/26/2024$22.33$22.64+1.39%$22.92$22.43233,207 shs$1.71 billion04/25/2024$23.23$22.33-3.87%$22.98$22.30267,190 shs$1.68 billion04/24/2024$23.22$23.23+0.04%$23.27$23.0098,832 shs$1.75 billion04/23/2024$22.96$23.22+1.13%$23.50$23.05119,987 shs$1.75 billion Get the Latest News and Ratings for CODI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Compass Diversified and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024$22.81$22.96+0.66%$23.04$22.73131,702 shs$1.73 billion04/19/2024$22.43$22.81+1.72%$22.81$22.40277,378 shs$1.72 billion04/18/2024$22.15$22.43+1.24%$22.51$22.19188,247 shs$1.69 billion04/17/2024$22.42$22.15-1.18%$22.48$22.09137,535 shs$1.67 billion04/16/2024$22.91$22.42-2.16%$22.82$22.42173,650 shs$1.69 billion04/15/2024$23.47$22.91-2.39%$23.69$22.84128,540 shs$1.73 billion04/12/2024$23.82$23.47-1.49%$23.82$23.38186,724 shs$1.77 billion04/11/2024$23.71$23.82+0.46%$23.85$23.26187,351 shs$1.79 billion04/10/2024$24.01$23.71-1.25%$23.72$23.17429,069 shs$1.78 billion04/09/2024$23.98$24.01+0.13%$24.15$23.72159,504 shs$1.81 billion04/08/2024$23.69$23.98+1.22%$24.02$23.77193,663 shs$1.80 billion04/05/2024$23.67$23.70+0.13%$23.91$23.51190,076 shs$1.78 billion04/04/2024$23.77$23.67-0.42%$24.11$23.63257,103 shs$1.78 billion04/03/2024$23.64$23.77+0.55%$23.87$23.54127,484 shs$1.79 billion04/02/2024$23.75$23.64-0.46%$23.68$23.44170,196 shs$1.78 billion04/01/2024$24.07$23.75-1.33%$24.01$23.71142,514 shs$1.79 billion03/29/2024$24.07$24.07$24.20$23.90279,096 shs$1.81 billion03/28/2024$24.03$24.07+0.17%$24.20$23.90279,095 shs$1.81 billion03/27/2024$23.49$24.03+2.30%$24.04$23.37138,094 shs$1.81 billion03/26/2024$23.59$23.49-0.42%$23.79$23.45140,434 shs$1.77 billion03/25/2024$23.88$23.59-1.21%$24.01$23.53138,844 shs$1.78 billion03/22/2024$24.19$23.89-1.26%$24.16$23.88148,056 shs$1.80 billion03/21/2024$23.93$24.19+1.11%$24.23$23.80252,046 shs$1.82 billion03/20/2024$23.66$23.93+1.12%$24.01$23.53165,019 shs$1.80 billion03/19/2024$23.29$23.66+1.59%$23.70$23.26133,194 shs$1.78 billion03/18/2024$23.56$23.29-1.15%$23.61$23.27167,320 shs$1.75 billion03/15/2024$23.34$23.56+0.94%$23.56$23.08481,142 shs$1.77 billion03/14/2024$23.55$23.34-0.89%$23.55$23.12183,307 shs$1.76 billion03/13/2024$23.93$23.55-1.57%$24.04$23.47179,524 shs$1.77 billion03/12/2024$24.13$23.93-0.85%$24.20$23.88170,813 shs$1.80 billion03/11/2024$24.56$24.13-1.75%$24.46$24.11183,927 shs$1.82 billion03/08/2024$24.40$24.56+0.66%$25.07$24.48313,707 shs$1.85 billion03/07/2024$23.74$24.40+2.80%$24.47$24.07354,808 shs$1.84 billion03/06/2024$23.42$23.74+1.35%$23.83$23.40318,949 shs$1.79 billion😱 This phenomenon is smashing regular market gains (Ad)Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.Click here to save your seat and join the next LIVE workshop!03/05/2024$23.17$23.42+1.08%$23.45$23.01234,607 shs$1.76 billion03/04/2024$23.09$23.17+0.35%$23.37$22.96140,927 shs$1.74 billion03/01/2024$23.01$23.13+0.52%$23.13$22.65208,068 shs$1.66 billion02/29/2024$22.56$23.01+1.99%$23.01$22.56409,806 shs$1.65 billion02/28/2024$22.69$22.56-0.57%$22.80$22.42135,341 shs$1.62 billion02/27/2024$22.56$22.69+0.58%$22.75$22.55145,552 shs$1.63 billion02/26/2024$22.63$22.56-0.31%$22.80$22.38135,332 shs$1.62 billion02/23/2024$22.53$22.63+0.44%$22.93$22.38115,496 shs$1.63 billion02/22/2024$22.66$22.53-0.57%$22.78$22.38224,290 shs$1.62 billion02/21/2024$22.77$22.66-0.48%$22.78$22.49128,282 shs$1.63 billion02/20/2024$23.02$22.77-1.09%$23.00$22.63142,613 shs$1.64 billion02/19/2024$23.02$23.02$23.23$22.90200,600 shs$1.65 billion02/16/2024$23.21$23.01-0.86%$23.21$22.85200,638 shs$1.65 billion02/15/2024$22.30$23.21+4.08%$23.21$22.50204,570 shs$1.67 billion02/14/2024$21.96$22.30+1.55%$22.41$22.00171,696 shs$1.60 billion02/13/2024$22.92$21.96-4.19%$22.50$21.81285,169 shs$1.58 billion02/12/2024$22.50$22.92+1.87%$22.98$22.48225,226 shs$1.65 billion02/09/2024$22.00$22.52+2.36%$22.52$21.95174,180 shs$1.62 billion02/08/2024$21.59$22.00+1.90%$22.20$21.45535,972 shs$1.58 billion02/07/2024$21.64$21.59-0.23%$21.68$21.41134,410 shs$1.55 billion02/06/2024$21.74$21.64-0.46%$21.99$21.62177,612 shs$1.55 billion02/05/2024$22.25$21.74-2.29%$22.00$21.53118,266 shs$1.56 billion02/02/2024$22.30$22.25-0.22%$22.54$22.12139,701 shs$1.60 billion02/01/2024$22.11$22.30+0.86%$22.37$21.84129,044 shs$1.60 billion01/31/2024$22.60$22.11-2.17%$22.66$22.06211,585 shs$1.59 billion01/30/2024$22.99$22.60-1.70%$22.97$22.58127,835 shs$1.62 billion Related Companies: Stewart Information Services Stock Price Chart Merchants Bancorp Stock Price Chart RLJ Lodging Trust Stock Price Chart Live Oak Bancshares Stock Price Chart Goldman Sachs BDC Stock Price Chart Columbia Financial Stock Price Chart Enova International Stock Price Chart Nuveen Municipal Value Fund Stock Price Chart InvenTrust Properties Stock Price Chart GCM Grosvenor Stock Price Chart Receive CODI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Compass Diversified and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CODI) was last updated on 5/1/2024 by MarketBeat.com Staff From Our PartnersElon’s New A.I. Device is About to Shock the WorldInvestorPlaceAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull Report😱 This phenomenon is smashing regular market gainsMillPubThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersYour bank is lying to you.MyBankTrackerThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingBanking Apocalypse Ahead: Secure Your Savings Today!Weiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Compass Diversified Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.