CODI - Compass Diversified Holdings
19.06
-0.400 -2.099%
Share volume: 183,643
Last Updated: 03-13-2025
Consumer Goods/Household Furniture:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.46
-0.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $19.43 | $19.43 | $19.48 | $19.48 | $18.90 | $18.90 | $19.06 | $19.06 | 183,643 | $183,643.00 |
| 03-12-2025 | $19.86 | $19.86 | $19.90 | $19.90 | $19.38 | $19.38 | $19.46 | $19.46 | 206,606 | $206,606.00 |
| 03-11-2025 | $19.32 | $19.32 | $19.83 | $19.83 | $18.88 | $18.88 | $19.73 | $19.73 | 364,476 | $364,476.00 |
| 03-10-2025 | $19.59 | $19.59 | $19.86 | $19.86 | $19.21 | $19.21 | $19.30 | $19.30 | 482,818 | $482,818.00 |
| 03-07-2025 | $20.17 | $20.17 | $20.17 | $20.17 | $19.82 | $19.82 | $19.86 | $19.86 | 409,207 | $409,207.00 |
| 03-06-2025 | $20.00 | $20.00 | $20.28 | $20.28 | $19.91 | $19.91 | $20.19 | $20.19 | 421,596 | $421,596.00 |
| 03-05-2025 | $20.52 | $20.52 | $20.62 | $20.62 | $20.14 | $20.14 | $20.30 | $20.30 | 370,786 | $370,786.00 |
| 03-04-2025 | $21.00 | $21.00 | $21.00 | $21.00 | $20.40 | $20.40 | $20.43 | $20.43 | 289,866 | $289,866.00 |
| 03-03-2025 | $21.83 | $21.83 | $22.07 | $22.07 | $21.25 | $21.25 | $21.30 | $21.30 | 345,057 | $345,057.00 |
| 02-28-2025 | $20.15 | $20.15 | $22.21 | $22.21 | $20.03 | $20.03 | $21.89 | $21.89 | 429,213 | $428,438.00 |