CODI Quote, Trading Chart, Compass Diversified Holdings Shares of Beneficial Interest

home / stock / codi / codi quote

Stock Information
Company Name: Compass Diversified Holdings Shares of Beneficial Interest
Stock Symbol: CODI
Market: NYSE
Website: compasstrust.com
Menu
CODI CODI Quote CODI Short CODI News CODI Articles CODI Message Board
Get CODI Alerts

News, Short Squeeze, Breakout and More Instantly...
CODI Quote
Last:$23.1
Change Percent:-0.09%
Open:$23.45
Previous Close:$23.1
High:$23.59
Low:$23.05
Volume:136,401
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CODI Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$23.45
Close:$23.1
High:$23.59
Low:$23.05
Volume:136,401
Date:2024-07-18
Open:$23.58
Close:$23.43
High:$24
Low:$23.37
Volume:243,675
Date:2024-07-17
Open:$23.3542
Close:$23.75
High:$23.8786
Low:$23.3542
Volume:295,351
Date:2024-07-16
Open:$23.18
Close:$23.7
High:$23.72
Low:$23.09
Volume:405,068
Date:2024-07-15
Open:$22.93
Close:$23.1
High:$23.17
Low:$22.75
Volume:245,984
Date:2024-07-12
Open:$22.9
Close:$22.74
High:$23.23
Low:$22.7
Volume:208,185
Date:2024-07-11
Open:$21.97
Close:$22.62
High:$22.73
Low:$21.885
Volume:390,621
Date:2024-07-10
Open:$21.37
Close:$21.67
High:$21.675
Low:$21.27
Volume:161,911
Date:2024-07-09
Open:$21.63
Close:$21.23
High:$21.695
Low:$21.19
Volume:153,033
Date:2024-07-08
Open:$21.66
Close:$21.76
High:$21.9
Low:$21.6175
Volume:166,893
Date:2024-07-05
Open:$21.78
Close:$21.61
High:$21.78
Low:$21.43
Volume:178,990
Date:2024-07-04
Open:$21.75
Close:$21.86
High:$22.08
Low:$21.695
Volume:96,848
Date:2024-07-03
Open:$21.75
Close:$21.86
High:$22.08
Low:$21.695
Volume:96,848
Date:2024-07-02
Open:$21.61
Close:$21.81
High:$21.83
Low:$21.4638
Volume:142,732
Date:2024-07-01
Open:$21.84
Close:$21.67
High:$21.9698
Low:$21.37
Volume:205,063
Date:2024-06-28
Open:$21.91
Close:$21.89
High:$22.02
Low:$21.56
Volume:1,228,377
Date:2024-06-27
Open:$21.67
Close:$21.71
High:$21.835
Low:$21.42
Volume:180,175
Date:2024-06-26
Open:$21.43
Close:$21.56
High:$21.69
Low:$21.305
Volume:171,027
Date:2024-06-25
Open:$21.82
Close:$21.56
High:$22.1
Low:$21.53
Volume:143,418
Date:2024-06-24
Open:$21.82
Close:$22.04
High:$22.1922
Low:$21.82
Volume:176,201