Free Trial

Compass Diversified (CODI) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free CODI Stock Alerts
$22.40
+0.31 (+1.40%)
(As of 04:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Compass Diversified Stock Price Performance

5 Day
Performance
+2.71%
1 Month
Performance
-0.97%
3 Month
Performance
-0.71%
6 Month
Performance
+11.83%
Year-To-Date
Performance
-0.22%
1 Year
Performance
+12.45%
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 Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

CODI Stock Chart for Tuesday, May, 28, 2024

CODI Chart by TradingView

Compass Diversified Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$22.09$22.09$22.13$21.65115,900 shs$1.67 billion
05/24/2024$21.81$22.10
+1.31%		$22.13$21.65115,923 shs$1.67 billion
05/23/2024$22.21$21.81
-1.80%		$22.26$21.65196,015 shs$1.64 billion
05/22/2024$22.42$22.21
-0.94%		$22.43$22.13121,246 shs$1.67 billion
05/21/2024$22.30$22.42
+0.54%		$22.43$22.15100,410 shs$1.69 billion
05/20/2024$22.29$22.30
+0.04%		$22.65$22.27204,841 shs$1.68 billion
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
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
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
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

Related Companies:
This page (NYSE:CODI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders