Compass Diversified

CODI
🏛️ usa →
6.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.15 23.28 22.94 23.08 0.1M
2024-12-30 23.01 23.38 22.86 23.08 0.1M
2024-12-27 23.19 23.45 22.91 23.10 0.1M
2024-12-26 23.08 23.42 23.00 23.39 0.1M
2024-12-24 23.04 23.26 22.96 23.23 0.1M
2024-12-23 23.27 23.46 22.89 23.04 0.2M
2024-12-20 22.55 23.83 22.55 23.35 0.7M
2024-12-19 23.11 23.39 22.89 23.01 0.2M
2024-12-18 23.86 24.02 22.73 22.96 0.3M
2024-12-17 24.07 24.32 23.77 23.92 0.2M
2024-12-16 23.65 24.28 23.65 24.27 0.2M
2024-12-13 23.75 23.85 23.55 23.62 0.1M
2024-12-12 23.86 24.03 23.68 23.75 0.2M
2024-12-11 24.21 24.23 23.84 23.99 0.3M
2024-12-10 23.73 24.31 23.62 23.95 0.3M
2024-12-09 23.19 23.78 23.18 23.66 0.2M
2024-12-06 23.52 23.60 23.15 23.18 0.2M
2024-12-05 23.60 23.69 23.42 23.43 0.1M
2024-12-04 23.54 23.79 23.47 23.74 0.2M
2024-12-03 23.86 23.86 23.36 23.40 0.2M
2024-12-02 23.83 24.04 23.71 23.77 0.3M
2024-11-29 23.86 23.86 23.67 23.70 0.2M
2024-11-27 24.00 24.00 23.53 23.64 0.3M
2024-11-26 23.44 23.72 23.25 23.55 0.2M
2024-11-25 23.56 23.94 23.53 23.53 0.2M
2024-11-22 23.05 23.45 23.05 23.44 0.3M
2024-11-21 23.10 23.22 22.91 23.02 0.2M
2024-11-20 22.90 22.99 22.70 22.96 0.1M
2024-11-19 22.51 23.10 22.40 22.97 0.1M
2024-11-18 22.89 23.09 22.81 22.83 0.1M
2024-11-15 23.01 23.04 22.70 22.95 0.2M
2024-11-14 23.27 23.27 22.76 22.79 0.2M
2024-11-13 23.33 23.44 23.09 23.15 0.3M
2024-11-12 22.99 23.54 22.96 23.27 0.3M
2024-11-11 22.85 23.22 22.85 23.08 0.3M
2024-11-08 22.25 22.82 22.25 22.70 0.2M
2024-11-07 22.67 22.97 22.22 22.26 0.2M
2024-11-06 22.00 22.81 21.99 22.77 0.4M
2024-11-05 20.88 21.32 20.88 21.28 0.1M
2024-11-04 21.01 21.30 20.96 21.03 0.2M
2024-11-01 21.79 21.79 20.90 21.02 0.2M
2024-10-31 21.03 22.09 20.86 21.70 0.3M
2024-10-30 20.73 21.06 20.57 20.60 0.1M
2024-10-29 20.70 20.90 20.64 20.84 0.1M
2024-10-28 20.65 20.93 20.65 20.89 0.1M
2024-10-25 20.92 20.93 20.54 20.55 0.1M
2024-10-24 20.95 21.07 20.77 20.80 0.2M
2024-10-23 20.92 21.06 20.58 20.91 0.1M
2024-10-22 21.24 21.30 20.96 21.02 0.2M
2024-10-21 21.75 21.77 21.25 21.39 0.2M
2024-10-18 22.05 22.05 21.67 21.78 0.2M
2024-10-17 22.00 22.39 21.70 22.00 0.3M
2024-10-16 21.15 21.79 21.14 21.71 0.2M
2024-10-15 21.12 21.25 20.96 21.02 0.2M
2024-10-14 20.98 21.01 20.83 20.90 0.2M
2024-10-11 20.91 21.11 20.81 20.93 0.1M
2024-10-10 20.66 20.90 20.53 20.83 0.2M
2024-10-09 21.18 21.31 20.90 20.93 0.1M
2024-10-08 21.39 21.46 21.07 21.15 0.2M
2024-10-07 21.64 21.64 21.32 21.39 0.1M
2024-10-04 21.76 21.82 21.46 21.76 0.1M
2024-10-03 21.49 21.59 21.27 21.36 0.1M
2024-10-02 21.76 21.90 21.61 21.70 0.2M
2024-10-01 22.12 22.12 21.63 21.81 0.2M
2024-09-30 22.04 22.23 21.90 22.13 0.1M
2024-09-27 22.23 22.37 21.97 22.09 0.2M
2024-09-26 21.97 22.30 21.90 22.00 0.2M
2024-09-25 21.82 21.97 21.68 21.97 0.3M
2024-09-24 21.89 21.95 21.66 21.95 0.2M
2024-09-23 21.60 21.89 21.44 21.73 0.3M
2024-09-20 21.75 21.92 21.51 21.59 0.7M
2024-09-19 22.08 22.08 21.54 21.85 0.3M
2024-09-18 21.42 22.08 21.26 21.56 0.3M
2024-09-17 21.46 21.76 21.31 21.33 0.2M
2024-09-16 21.07 21.39 21.04 21.29 0.2M
2024-09-13 20.88 21.26 20.84 21.01 0.2M
2024-09-12 20.34 20.71 20.27 20.56 0.2M
2024-09-11 20.15 20.27 19.76 20.26 0.2M
2024-09-10 20.42 20.47 20.20 20.36 0.1M
2024-09-09 20.49 20.88 20.23 20.23 0.2M
2024-09-06 20.89 21.01 20.41 20.47 0.2M
2024-09-05 21.08 21.30 20.74 20.87 0.1M
2024-09-04 21.21 21.41 21.00 21.16 0.1M
2024-09-03 21.90 22.14 21.23 21.35 0.2M
2024-08-30 21.90 22.15 21.74 22.15 0.2M
2024-08-29 21.97 22.02 21.68 21.88 0.1M
2024-08-28 21.63 22.09 21.60 21.74 0.1M
2024-08-27 21.81 21.92 21.62 21.74 0.1M
2024-08-26 22.14 22.16 21.89 21.93 0.2M
2024-08-23 21.30 22.17 21.17 22.12 0.2M
2024-08-22 21.37 21.50 21.13 21.15 0.1M
2024-08-21 21.40 21.54 21.15 21.38 0.1M
2024-08-20 21.57 21.57 21.07 21.20 0.2M
2024-08-19 21.30 21.81 21.18 21.63 0.2M
2024-08-16 21.16 21.44 21.09 21.17 0.3M
2024-08-15 21.00 21.44 20.89 21.19 0.2M
2024-08-14 20.76 20.76 20.39 20.46 0.1M
2024-08-13 20.42 20.76 20.11 20.63 0.1M
2024-08-12 20.23 20.48 20.12 20.32 0.2M
2024-08-09 20.70 20.70 20.20 20.31 0.1M
2024-08-08 20.63 20.72 20.35 20.64 0.2M
2024-08-07 20.61 20.71 19.91 20.31 0.3M
2024-08-06 20.22 20.51 19.80 20.31 0.3M
2024-08-05 20.67 21.04 20.09 20.26 0.4M
2024-08-02 20.97 21.54 20.80 21.52 0.3M
2024-08-01 23.55 24.07 21.48 21.49 0.4M
2024-07-31 23.85 24.59 23.60 24.06 0.4M
2024-07-30 23.65 23.93 23.52 23.85 0.2M
2024-07-29 23.99 23.99 23.34 23.48 0.2M
2024-07-26 24.00 24.11 23.85 23.95 0.2M
2024-07-25 23.47 24.21 23.33 23.69 0.3M
2024-07-24 23.67 23.93 23.31 23.36 0.3M
2024-07-23 23.40 23.89 23.40 23.77 0.2M
2024-07-22 23.22 23.58 23.01 23.49 0.2M
2024-07-19 23.45 23.59 23.05 23.10 0.1M
2024-07-18 23.58 24.00 23.37 23.43 0.2M
2024-07-17 23.60 24.13 23.60 24.00 0.3M
2024-07-16 23.18 23.72 23.09 23.70 0.4M
2024-07-15 22.93 23.17 22.75 23.10 0.2M
2024-07-12 22.90 23.23 22.70 22.74 0.2M
2024-07-11 21.97 22.73 21.89 22.62 0.4M
2024-07-10 21.37 21.68 21.27 21.67 0.2M
2024-07-09 21.63 21.70 21.19 21.23 0.2M
2024-07-08 21.66 21.90 21.62 21.76 0.2M
2024-07-05 21.78 21.78 21.43 21.61 0.2M
2024-07-03 21.75 22.08 21.70 21.86 0.1M
2024-07-02 21.61 21.83 21.46 21.81 0.1M
2024-07-01 21.84 21.97 21.37 21.67 0.2M
2024-06-28 21.91 22.02 21.56 21.89 1.2M
2024-06-27 21.67 21.84 21.42 21.71 0.2M
2024-06-26 21.43 21.69 21.31 21.56 0.2M
2024-06-25 21.82 22.10 21.53 21.56 0.1M
2024-06-24 21.82 22.19 21.82 22.04 0.2M
2024-06-21 21.74 21.84 21.51 21.68 0.6M
2024-06-20 22.08 22.27 21.68 21.69 0.2M
2024-06-18 22.35 22.53 22.23 22.23 0.2M
2024-06-17 21.92 22.47 21.91 22.46 0.1M
2024-06-14 22.23 22.38 22.02 22.11 0.2M
2024-06-13 22.80 22.81 22.31 22.44 0.1M
2024-06-12 22.75 23.16 22.68 22.90 0.2M
2024-06-11 22.13 22.30 22.07 22.28 0.1M
2024-06-10 21.96 22.33 21.88 22.28 0.1M
2024-06-07 22.11 22.40 22.08 22.16 0.2M
2024-06-06 22.52 22.66 22.31 22.34 0.2M
2024-06-05 22.68 22.80 22.44 22.70 0.1M
2024-06-04 22.53 22.72 22.46 22.66 0.1M
2024-06-03 22.91 22.91 22.52 22.76 0.1M
2024-05-31 22.60 23.00 22.60 22.76 0.2M
2024-05-30 22.24 22.68 22.10 22.58 0.2M
2024-05-29 22.07 22.18 21.82 21.84 0.3M
2024-05-28 22.27 22.59 22.21 22.40 0.2M
2024-05-24 21.94 22.13 21.65 22.09 0.1M
2024-05-23 22.23 22.26 21.65 21.84 0.2M
2024-05-22 22.31 22.44 22.13 22.23 0.1M
2024-05-21 22.23 22.43 22.17 22.43 0.1M
2024-05-20 22.22 22.65 22.22 22.29 0.2M
2024-05-17 22.22 22.45 22.12 22.29 0.1M
2024-05-16 22.08 22.19 21.96 22.13 0.2M
2024-05-15 22.45 22.45 21.96 22.09 0.1M
2024-05-14 22.24 22.39 22.21 22.27 0.2M
2024-05-13 22.06 22.31 21.88 21.94 0.1M
2024-05-10 22.00 22.09 21.79 21.96 0.2M
2024-05-09 22.08 22.14 21.91 21.97 0.2M
2024-05-08 22.02 22.16 21.88 22.08 0.1M
2024-05-07 22.19 22.44 22.11 22.13 0.1M
2024-05-06 21.80 22.12 21.75 22.09 0.2M
2024-05-03 21.73 21.91 21.29 21.68 0.2M
2024-05-02 22.20 22.45 20.54 21.33 0.5M
2024-05-01 22.19 22.60 22.16 22.57 0.4M
2024-04-30 22.36 22.39 21.97 21.97 0.2M
2024-04-29 22.60 22.76 22.41 22.53 0.2M
2024-04-26 22.38 22.92 22.38 22.62 0.2M
2024-04-25 22.96 22.98 22.30 22.33 0.3M
2024-04-24 23.01 23.27 23.00 23.22 0.1M
2024-04-23 23.02 23.50 23.02 23.21 0.1M
2024-04-22 22.87 23.04 22.73 22.95 0.1M
2024-04-19 22.40 22.81 22.40 22.81 0.3M
2024-04-18 22.18 22.51 22.18 22.33 0.2M
2024-04-17 22.35 22.48 22.06 22.14 0.1M
2024-04-16 22.78 22.82 22.39 22.39 0.2M
2024-04-15 23.57 23.69 22.84 22.89 0.1M
2024-04-12 23.64 23.82 23.36 23.47 0.2M
2024-04-11 23.79 23.86 23.26 23.81 0.2M
2024-04-10 23.39 23.72 23.17 23.68 0.4M
2024-04-09 24.00 24.15 23.72 24.00 0.2M
2024-04-08 23.86 24.02 23.77 23.98 0.2M
2024-04-05 23.55 23.91 23.51 23.69 0.2M
2024-04-04 24.06 24.11 23.62 23.67 0.3M
2024-04-03 23.54 23.87 23.54 23.77 0.1M
2024-04-02 23.49 23.68 23.44 23.65 0.2M
2024-04-01 24.00 24.01 23.71 23.75 0.1M
2024-03-28 24.00 24.20 23.90 24.07 0.3M
2024-03-27 23.37 24.04 23.37 24.04 0.1M
2024-03-26 23.70 23.79 23.45 23.49 0.1M
2024-03-25 23.88 24.01 23.53 23.59 0.1M
2024-03-22 24.13 24.17 23.88 23.88 0.1M
2024-03-21 23.93 24.23 23.80 24.19 0.3M
2024-03-20 23.66 24.02 23.53 23.94 0.2M
2024-03-19 23.26 23.70 23.26 23.66 0.1M
2024-03-18 23.50 23.61 23.27 23.29 0.2M
2024-03-15 23.19 23.56 23.08 23.56 0.5M
2024-03-14 23.55 23.55 23.12 23.34 0.2M
2024-03-13 23.83 24.04 23.47 23.53 0.2M
2024-03-12 24.10 24.20 23.86 23.91 0.2M
2024-03-11 24.44 24.46 24.11 24.15 0.2M
2024-03-08 24.48 25.07 24.48 24.56 0.3M
2024-03-07 24.45 24.47 24.07 24.40 0.4M
2024-03-06 23.52 23.83 23.40 23.76 0.3M
2024-03-05 23.05 23.45 23.01 23.40 0.2M
2024-03-04 23.07 23.37 22.96 23.18 0.1M
2024-03-01 22.94 23.14 22.65 23.09 0.2M
2024-02-29 22.96 23.01 22.56 23.00 0.4M
2024-02-28 22.54 22.80 22.42 22.56 0.1M
2024-02-27 22.63 22.75 22.55 22.69 0.1M
2024-02-26 22.54 22.80 22.38 22.54 0.1M
2024-02-23 22.50 22.93 22.38 22.63 0.1M
2024-02-22 22.59 22.78 22.38 22.50 0.2M
2024-02-21 22.63 22.78 22.49 22.66 0.1M
2024-02-20 22.66 23.00 22.63 22.77 0.1M
2024-02-16 23.00 23.23 22.90 23.02 0.2M
2024-02-15 22.44 23.23 22.44 23.20 0.2M
2024-02-14 22.21 22.42 21.94 22.28 0.2M
2024-02-13 22.37 22.61 21.79 21.98 0.3M
2024-02-12 22.48 22.98 22.48 22.92 0.2M
2024-02-09 22.02 22.53 21.95 22.50 0.2M
2024-02-08 21.60 22.21 21.45 22.01 0.5M
2024-02-07 21.76 21.76 21.40 21.59 0.1M
2024-02-06 21.75 21.99 21.60 21.65 0.2M
2024-02-05 21.97 21.97 21.53 21.76 0.1M
2024-02-02 22.27 22.54 22.12 22.25 0.1M
2024-02-01 22.26 22.37 21.83 22.31 0.1M
2024-01-31 22.53 22.66 22.05 22.09 0.2M
2024-01-30 22.85 22.97 22.58 22.60 0.1M
2024-01-29 23.20 23.27 22.70 22.99 0.1M
2024-01-26 23.04 23.25 22.74 22.84 0.2M
2024-01-25 22.35 23.17 22.19 23.01 0.6M
2024-01-24 22.69 22.69 21.79 22.05 0.3M
2024-01-23 22.52 22.69 22.34 22.49 0.2M
2024-01-22 21.76 22.41 21.76 22.38 0.3M
2024-01-19 21.63 21.63 21.15 21.57 0.2M
2024-01-18 21.42 21.53 21.28 21.45 0.2M
2024-01-17 20.98 21.37 20.87 21.34 0.3M
2024-01-16 21.71 21.91 21.52 21.62 0.3M
2024-01-12 22.17 22.19 21.65 21.77 0.2M
2024-01-11 22.13 22.24 21.62 21.89 0.2M
2024-01-10 22.10 22.39 22.10 22.27 0.2M
2024-01-09 22.16 22.27 22.04 22.20 0.1M
2024-01-08 22.10 22.48 22.04 22.44 0.2M
2024-01-05 22.10 22.46 22.08 22.10 0.2M
2024-01-04 22.10 22.27 22.00 22.12 0.1M
2024-01-03 22.32 22.46 22.00 22.16 0.2M
2024-01-02 22.23 22.80 22.23 22.63 0.2M