Free Trial

Compass Diversified (CODI) Stock Chart & Stock Price History

→ Did you know you can now trade Bitcoin in your regular brokerage account? (From DTI) (Ad)
Free CODI Stock Alerts
$22.29
+0.16 (+0.72%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Compass Diversified Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
-2.28%
3 Month
Performance
-3.17%
6 Month
Performance
+10.13%
Year-To-Date
Performance
-0.71%
1 Year
Performance
+11.45%
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

Ad Insiders Exposed
This consistently signaled gains of 453%... 610%... and even 1036%...
It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.
Register for the imminent briefing here.

CODI Stock Chart for Monday, May, 20, 2024

CODI Chart by TradingView

Compass Diversified Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$22.13$22.29
+0.72%		$22.45$22.12148,042 shs$1.68 billion
05/16/2024$22.11$22.13
+0.11%		$22.19$21.96155,039 shs$1.67 billion
05/15/2024$22.27$22.11
-0.74%		$22.38$21.96138,348 shs$1.67 billion
05/14/2024$21.96$22.27
+1.43%		$22.39$22.21171,250 shs$1.68 billion
05/13/2024$21.96$21.96
-0.02%		$22.31$21.88110,737 shs$1.65 billion
05/10/2024$21.97$21.96
-0.05%		$22.09$21.79156,872 shs$1.66 billion
05/09/2024$22.08$21.97
-0.50%		$22.14$21.91223,461 shs$1.66 billion
05/08/2024$22.13$22.08
-0.23%		$22.16$21.88118,509 shs$1.66 billion
05/07/2024$22.11$22.13
+0.09%		$22.44$22.11129,187 shs$1.67 billion
05/06/2024$21.68$22.11
+1.98%		$22.12$21.75155,573 shs$1.67 billion
05/03/2024$21.35$21.68
+1.55%		$21.91$21.29210,139 shs$1.63 billion
05/02/2024$22.54$21.35
-5.28%		$22.45$20.54491,223 shs$1.61 billion
05/01/2024$21.98$22.54
+2.55%		$22.58$22.17367,466 shs$1.70 billion
04/30/2024$22.53$21.98
-2.44%		$22.39$21.97151,598 shs$1.66 billion
04/29/2024$22.62$22.53
-0.40%		$22.76$22.41167,706 shs$1.70 billion
04/26/2024$22.33$22.64
+1.39%		$22.92$22.43233,207 shs$1.71 billion
04/25/2024$23.23$22.33
-3.87%		$22.98$22.30267,190 shs$1.68 billion
04/24/2024$23.22$23.23
+0.04%		$23.27$23.0098,832 shs$1.75 billion
04/23/2024$22.96$23.22
+1.13%		$23.50$23.05119,987 shs$1.75 billion
04/22/2024$22.81$22.96
+0.66%		$23.04$22.73131,702 shs$1.73 billion
04/19/2024$22.43$22.81
+1.72%		$22.81$22.40277,378 shs$1.72 billion
04/18/2024$22.15$22.43
+1.24%		$22.51$22.19188,247 shs$1.69 billion
04/17/2024$22.42$22.15
-1.18%		$22.48$22.09137,535 shs$1.67 billion
04/16/2024$22.91$22.42
-2.16%		$22.82$22.42173,650 shs$1.69 billion
04/15/2024$23.47$22.91
-2.39%		$23.69$22.84128,540 shs$1.73 billion
04/12/2024$23.82$23.47
-1.49%		$23.82$23.38186,724 shs$1.77 billion
04/11/2024$23.71$23.82
+0.46%		$23.85$23.26187,351 shs$1.79 billion
04/10/2024$24.01$23.71
-1.25%		$23.72$23.17429,069 shs$1.78 billion
04/09/2024$23.98$24.01
+0.13%		$24.15$23.72159,504 shs$1.81 billion
04/08/2024$23.69$23.98
+1.22%		$24.02$23.77193,663 shs$1.80 billion
04/05/2024$23.67$23.70
+0.13%		$23.91$23.51190,076 shs$1.78 billion
04/04/2024$23.77$23.67
-0.42%		$24.11$23.63257,103 shs$1.78 billion
04/03/2024$23.64$23.77
+0.55%		$23.87$23.54127,484 shs$1.79 billion
04/02/2024$23.75$23.64
-0.46%		$23.68$23.44170,196 shs$1.78 billion
04/01/2024$24.07$23.75
-1.33%		$24.01$23.71142,514 shs$1.79 billion
03/29/2024$24.07$24.07$24.20$23.90279,096 shs$1.81 billion
03/28/2024$24.03$24.07
+0.17%		$24.20$23.90279,095 shs$1.81 billion
03/27/2024$23.49$24.03
+2.30%		$24.04$23.37138,094 shs$1.81 billion
03/26/2024$23.59$23.49
-0.42%		$23.79$23.45140,434 shs$1.77 billion
03/25/2024$23.88$23.59
-1.21%		$24.01$23.53138,844 shs$1.78 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$24.19$23.89
-1.26%		$24.16$23.88148,056 shs$1.80 billion
03/21/2024$23.93$24.19
+1.11%		$24.23$23.80252,046 shs$1.82 billion
03/20/2024$23.66$23.93
+1.12%		$24.01$23.53165,019 shs$1.80 billion
03/19/2024$23.29$23.66
+1.59%		$23.70$23.26133,194 shs$1.78 billion
03/18/2024$23.56$23.29
-1.15%		$23.61$23.27167,320 shs$1.75 billion
03/15/2024$23.34$23.56
+0.94%		$23.56$23.08481,142 shs$1.77 billion
03/14/2024$23.55$23.34
-0.89%		$23.55$23.12183,307 shs$1.76 billion
03/13/2024$23.93$23.55
-1.57%		$24.04$23.47179,524 shs$1.77 billion
03/12/2024$24.13$23.93
-0.85%		$24.20$23.88170,813 shs$1.80 billion
03/11/2024$24.56$24.13
-1.75%		$24.46$24.11183,927 shs$1.82 billion
03/08/2024$24.40$24.56
+0.66%		$25.07$24.48313,707 shs$1.85 billion
03/07/2024$23.74$24.40
+2.80%		$24.47$24.07354,808 shs$1.84 billion
03/06/2024$23.42$23.74
+1.35%		$23.83$23.40318,949 shs$1.79 billion
03/05/2024$23.17$23.42
+1.08%		$23.45$23.01234,607 shs$1.76 billion
03/04/2024$23.09$23.17
+0.35%		$23.37$22.96140,927 shs$1.74 billion
03/01/2024$23.01$23.13
+0.52%		$23.13$22.65208,068 shs$1.66 billion
02/29/2024$22.56$23.01
+1.99%		$23.01$22.56409,806 shs$1.65 billion
02/28/2024$22.69$22.56
-0.57%		$22.80$22.42135,341 shs$1.62 billion
02/27/2024$22.56$22.69
+0.58%		$22.75$22.55145,552 shs$1.63 billion
02/26/2024$22.63$22.56
-0.31%		$22.80$22.38135,332 shs$1.62 billion
02/23/2024$22.53$22.63
+0.44%		$22.93$22.38115,496 shs$1.63 billion
02/22/2024$22.66$22.53
-0.57%		$22.78$22.38224,290 shs$1.62 billion
02/21/2024$22.77$22.66
-0.48%		$22.78$22.49128,282 shs$1.63 billion
02/20/2024$23.02$22.77
-1.09%		$23.00$22.63142,613 shs$1.64 billion
02/19/2024$23.02$23.02$23.23$22.90200,600 shs$1.65 billion

Related Companies:
This page (NYSE:CODI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits