Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

D/B/A Compass Diversified Holdings Shares of Beneficial Interest (NY:CODI)

6.670 +0.110 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 6.620 6.700 6.515 6.560 946,123 -0.06(-0.91%)
Sep 30, 2025 6.510 6.630 6.445 6.620 740,328 +0.03(+0.46%)
Sep 29, 2025 6.750 6.800 6.520 6.590 519,575 -0.13(-1.93%)
Sep 26, 2025 6.730 6.794 6.640 6.720 619,704 -0.02(-0.30%)
Sep 25, 2025 6.910 6.910 6.680 6.740 596,043 -0.20(-2.88%)
Sep 24, 2025 7.110 7.170 6.930 6.940 620,017 -0.20(-2.80%)
Sep 23, 2025 7.200 7.380 7.080 7.140 1,473,571 +0.02(+0.28%)
Sep 22, 2025 7.220 7.250 7.050 7.120 1,583,363 -0.08(-1.11%)
Sep 19, 2025 7.310 7.345 7.170 7.200 1,448,216 -0.10(-1.37%)
Sep 18, 2025 7.240 7.410 7.120 7.300 782,228 +0.14(+1.96%)
Sep 17, 2025 7.290 7.470 7.080 7.160 971,011 -0.14(-1.92%)
Sep 16, 2025 7.040 7.395 6.970 7.300 763,122 +0.28(+3.99%)
Sep 15, 2025 7.050 7.070 6.910 7.020 1,370,798 +0.01(+0.14%)
Sep 12, 2025 7.190 7.190 6.960 7.010 421,313 -0.17(-2.37%)
Sep 11, 2025 7.040 7.220 7.010 7.180 645,430 +0.16(+2.28%)
Sep 10, 2025 7.100 7.170 6.900 7.020 586,304 -0.11(-1.54%)
Sep 09, 2025 7.180 7.260 7.061 7.130 505,388 -0.10(-1.38%)
Sep 08, 2025 7.280 7.345 7.070 7.230 596,653 -0.05(-0.69%)
Sep 05, 2025 7.370 7.565 7.140 7.280 699,395 -0.01(-0.14%)
Sep 04, 2025 7.220 7.305 7.150 7.290 435,534 +0.10(+1.39%)
Sep 03, 2025 7.140 7.280 6.970 7.190 516,281 -0.04(-0.55%)
Sep 02, 2025 7.320 7.440 7.135 7.230 592,590 -0.27(-3.60%)
Aug 29, 2025 7.260 7.590 7.130 7.500 976,870 +0.31(+4.31%)
Aug 28, 2025 7.600 7.611 7.170 7.190 585,998 -0.34(-4.52%)
Aug 27, 2025 7.420 7.610 7.400 7.530 519,294 +0.04(+0.53%)
Aug 26, 2025 7.660 7.720 7.480 7.490 608,165 -0.20(-2.60%)
Aug 25, 2025 7.600 7.812 7.590 7.690 781,278 +0.04(+0.52%)
Aug 22, 2025 7.190 7.725 7.171 7.650 830,163 +0.50(+6.99%)
Aug 21, 2025 7.080 7.240 7.060 7.150 544,914 -0.01(-0.14%)
Aug 20, 2025 7.290 7.340 7.155 7.160 483,507 -0.15(-2.05%)
Aug 19, 2025 7.380 7.550 7.230 7.310 584,277 +0.01(+0.14%)
Aug 18, 2025 7.340 7.390 7.230 7.300 835,178 -0.04(-0.54%)
Aug 15, 2025 7.590 7.590 7.320 7.340 723,473 -0.11(-1.48%)
Aug 14, 2025 7.490 7.685 7.380 7.450 1,057,507 -0.14(-1.84%)
Aug 13, 2025 6.970 7.625 6.960 7.590 1,301,444 +0.67(+9.68%)
Aug 12, 2025 6.690 7.040 6.690 6.920 844,019 +0.26(+3.90%)
Aug 11, 2025 6.740 6.920 6.640 6.660 710,638 -0.12(-1.77%)
Aug 08, 2025 6.780 6.900 6.690 6.780 837,338 -0.01(-0.15%)
Aug 07, 2025 6.650 6.820 6.470 6.790 928,434 +0.23(+3.51%)
Aug 06, 2025 7.030 7.040 6.560 6.560 941,439 -0.45(-6.42%)
Aug 05, 2025 6.560 7.175 6.460 7.010 2,303,756 +0.50(+7.68%)
Aug 04, 2025 6.430 6.600 6.370 6.510 894,538 +0.13(+2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.