Historical Stock Price
CODI historical stock prices picture
Compass Diversified (CODI) has the following price history information. Looking back at CODI historical stock prices for the last five trading days, on March 22, 2024, CODI opened at $24.13, traded as high as $24.17 and as low as $23.88, and closed at $23.88. Trading volume was a total of 148.10K shares. On March 25, 2024, CODI opened at $23.88, traded as high as $24.01 and as low as $23.53, and closed at $23.59. Trading volume was a total of 138.80K shares. On March 26, 2024, CODI opened at $23.70, traded as high as $23.79 and as low as $23.45, and closed at $23.49. Trading volume was a total of 140.40K shares. On March 27, 2024, CODI opened at $23.37, traded as high as $24.04 and as low as $23.37, and closed at $24.04. Trading volume was a total of 138.10K shares. On March 28, 2024, CODI opened at $24.00, traded as high as $24.20 and as low as $23.90, and closed at $24.07. Trading volume was a total of 279.10K shares.

CODI Historical Stock Prices By Date:

CODI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Compass Diversified shares, starting with a $10,000 purchase of CODI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $18.89
End price/share: $24.07
Starting shares: 529.38
Ending shares: 1,123.45
Dividends reinvested/share: $14.29
Total return: 170.41%
Average Annual Total Return: 10.46%
Starting investment: $10,000.00
Ending investment: $27,035.35
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $18.89
End price/share: $24.07
Dividends collected/share: $14.29
Total return: 103.07%
Average Annual Total Return: 7.34%
Starting investment: $10,000.00
Ending investment: $20,301.66
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $24.13 $24.17 $23.88 $23.88 148.10K
03/25/2024 $23.88 $24.01 $23.53 $23.59 138.80K
03/26/2024 $23.70 $23.79 $23.45 $23.49 140.40K
03/27/2024 $23.37 $24.04 $23.37 $24.04 138.10K
03/28/2024 $24.00 $24.20 $23.90 $24.07 279.10K
Compass Diversified is a statutory trust that acquires and manages a group of small and middle-market businesses. Co.'s businesses include: branded consumer businesses, which includes its subsidiary, 5.11 ABR Corp., that provides purpose-built tactical apparel and gear for law enforcement, firefighters, EMS, and military special operations as well as outdoor and adventure enthusiasts; and niche industrial businesses, which includes its subsidiary, Foam Fabricators Inc., that designs and manufactures custom molded protective foam solutions and original equipment manufacturer components made from expanded polystyrene and other expanded polymers.
Date Close
03/22/2024$23.88
03/25/2024$23.59
03/26/2024$23.49
03/27/2024$24.04
03/28/2024$24.07
CODI is categorized under the Consumer sector; below are some other companies in the same sector:

COH Historical Stock Prices
COKE Historical Stock Prices
COLM Historical Stock Prices
COTY Historical Stock Prices
CPB Historical Stock Prices
CPS Historical Stock Prices
CQB Historical Stock Prices
CRESY Historical Stock Prices
CRI Historical Stock Prices
CROX Historical Stock Prices

Also explore: CODI shares outstanding history

Email EnvelopeFree CODI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


CODI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.