Compass Diversified (CODI)

CODI
🏛️ Estados Unidos →
6.59
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18.03 18.47 18.03 18.23 0.2M
2022-12-29 17.94 18.41 17.92 18.29 0.2M
2022-12-28 18.21 18.48 17.87 17.87 0.2M
2022-12-27 18.03 18.55 17.90 18.26 0.3M
2022-12-23 16.82 18.13 16.80 18.03 0.4M
2022-12-22 16.51 16.82 16.34 16.79 0.3M
2022-12-21 16.63 16.97 16.45 16.72 0.3M
2022-12-20 16.32 16.78 16.32 16.43 0.2M
2022-12-19 16.88 17.08 16.45 16.54 0.3M
2022-12-16 17.07 17.21 16.64 16.95 0.6M
2022-12-15 17.56 17.81 17.20 17.27 0.2M
2022-12-14 17.87 18.24 17.72 17.92 0.2M
2022-12-13 18.00 18.70 17.82 18.04 0.3M
2022-12-12 17.66 17.91 17.30 17.75 0.2M
2022-12-09 17.42 17.96 17.42 17.66 0.2M
2022-12-08 17.57 17.84 17.44 17.60 0.2M
2022-12-07 17.51 17.98 17.44 17.60 0.2M
2022-12-06 18.46 18.48 17.58 17.59 0.3M
2022-12-05 18.90 19.00 18.45 18.51 0.2M
2022-12-02 18.94 19.33 18.81 19.15 0.2M
2022-12-01 19.52 19.83 19.06 19.17 0.3M
2022-11-30 18.79 19.56 18.35 19.56 0.5M
2022-11-29 19.24 19.40 18.71 18.73 0.2M
2022-11-28 19.00 19.42 18.82 19.11 0.5M
2022-11-25 19.27 19.38 19.12 19.20 0.1M
2022-11-23 18.92 19.41 18.73 19.21 0.2M
2022-11-22 19.15 19.63 18.80 18.80 0.3M
2022-11-21 19.40 19.73 19.27 19.55 0.2M
2022-11-18 20.51 20.56 19.46 19.52 0.2M
2022-11-17 19.53 20.16 19.48 20.14 0.1M
2022-11-16 20.78 20.83 19.53 19.82 0.2M
2022-11-15 19.92 20.93 19.82 20.91 0.3M
2022-11-14 19.67 20.08 19.45 19.55 0.2M
2022-11-11 19.96 20.23 19.50 19.75 0.2M
2022-11-10 19.99 20.21 19.51 20.00 0.3M
2022-11-09 19.10 19.76 19.08 19.39 0.2M
2022-11-08 19.22 19.74 19.14 19.25 0.3M
2022-11-07 19.47 19.76 18.98 19.39 0.3M
2022-11-04 20.00 20.29 18.70 19.51 0.3M
2022-11-03 20.88 21.07 20.59 20.62 0.1M
2022-11-02 21.58 21.65 20.81 21.22 0.3M
2022-11-01 21.44 21.76 21.15 21.67 0.4M
2022-10-31 20.78 21.34 20.69 21.28 0.2M
2022-10-28 20.15 21.17 20.07 21.06 0.3M
2022-10-27 20.09 20.64 20.07 20.18 0.2M
2022-10-26 19.55 20.05 19.32 19.87 0.1M
2022-10-25 18.96 19.82 18.79 19.54 0.2M
2022-10-24 18.76 19.15 18.50 18.92 0.1M
2022-10-21 18.64 18.97 18.46 18.72 0.2M
2022-10-20 18.22 18.64 18.03 18.50 0.3M
2022-10-19 18.48 18.68 17.98 18.33 0.2M
2022-10-18 19.14 19.53 18.85 18.96 0.2M
2022-10-17 18.53 18.94 18.50 18.79 0.3M
2022-10-14 18.33 18.58 17.82 18.04 0.2M
2022-10-13 17.24 18.38 17.15 18.27 0.3M
2022-10-12 17.35 17.68 17.30 17.52 0.2M
2022-10-11 17.51 17.62 17.08 17.46 0.3M
2022-10-10 17.92 17.99 17.26 17.63 0.2M
2022-10-07 18.10 18.10 17.74 17.92 0.2M
2022-10-06 18.52 18.74 18.31 18.36 0.1M
2022-10-05 18.64 18.94 18.28 18.74 0.2M
2022-10-04 18.62 19.10 18.61 19.09 0.2M
2022-10-03 18.18 18.56 17.62 18.34 0.3M
2022-09-30 18.20 18.53 18.04 18.06 0.2M
2022-09-29 18.87 18.87 18.04 18.30 0.2M
2022-09-28 18.29 19.31 18.25 19.11 0.2M
2022-09-27 18.25 18.70 17.88 18.09 0.2M
2022-09-26 18.75 19.02 18.07 18.17 0.3M
2022-09-23 18.88 18.99 18.56 18.92 0.4M
2022-09-22 19.29 19.42 19.03 19.18 0.2M
2022-09-21 19.48 19.90 19.32 19.39 0.3M
2022-09-20 19.42 19.60 19.28 19.45 0.3M
2022-09-19 18.75 19.71 18.75 19.69 0.3M
2022-09-16 19.67 19.74 19.00 19.05 0.7M
2022-09-15 20.03 20.38 19.74 19.86 0.2M
2022-09-14 20.35 20.56 19.96 20.11 0.2M
2022-09-13 20.51 20.90 20.32 20.39 0.2M
2022-09-12 20.91 21.14 20.66 20.95 0.2M
2022-09-09 20.42 20.86 20.42 20.76 0.2M
2022-09-08 20.11 20.42 19.77 20.37 0.2M
2022-09-07 20.16 20.43 20.08 20.30 0.2M
2022-09-06 20.56 20.56 19.26 20.05 0.6M
2022-09-02 20.95 21.15 20.36 20.37 0.2M
2022-09-01 20.75 20.77 20.06 20.69 0.4M
2022-08-31 21.67 21.80 20.86 20.86 0.5M
2022-08-30 22.07 22.07 21.66 21.72 0.1M
2022-08-29 21.67 22.19 21.56 21.96 0.2M
2022-08-26 23.00 23.05 21.81 21.90 0.2M
2022-08-25 22.96 23.17 22.86 23.00 0.2M
2022-08-24 23.03 23.11 22.77 22.93 0.1M
2022-08-23 23.14 23.35 23.01 23.08 0.3M
2022-08-22 23.40 23.40 23.06 23.14 0.2M
2022-08-19 24.15 24.16 23.55 23.67 0.2M
2022-08-18 24.29 24.41 24.13 24.24 0.2M
2022-08-17 24.71 24.77 24.17 24.28 0.2M
2022-08-16 24.79 25.09 24.58 24.99 0.2M
2022-08-15 24.55 24.80 24.49 24.80 0.2M
2022-08-12 24.09 24.72 24.05 24.65 0.2M
2022-08-11 23.60 24.35 23.58 24.10 0.3M
2022-08-10 24.40 24.40 23.49 23.51 0.4M
2022-08-09 23.46 23.98 23.32 23.97 0.5M
2022-08-08 24.07 24.07 23.35 23.46 0.4M
2022-08-05 24.18 24.18 23.72 23.81 0.3M
2022-08-04 24.00 24.40 23.31 24.29 0.2M
2022-08-03 24.19 24.74 24.08 24.60 0.2M
2022-08-02 23.95 24.47 23.83 24.08 0.2M
2022-08-01 23.91 24.75 23.91 24.60 0.3M
2022-07-29 23.77 24.32 23.67 24.13 0.2M
2022-07-28 23.22 23.91 23.00 23.86 0.3M
2022-07-27 22.70 23.18 22.55 23.09 0.2M
2022-07-26 22.63 22.83 22.41 22.45 0.2M
2022-07-25 22.61 22.89 22.38 22.68 0.2M
2022-07-22 22.85 22.89 22.47 22.63 0.1M
2022-07-21 22.21 22.81 22.18 22.81 0.2M
2022-07-20 22.10 22.66 22.10 22.43 0.2M
2022-07-19 21.82 22.53 21.82 22.49 0.3M
2022-07-18 22.04 22.10 21.51 21.54 0.3M
2022-07-15 22.48 22.48 21.73 21.85 0.3M
2022-07-14 22.26 22.37 21.88 22.08 0.5M
2022-07-13 22.75 23.00 22.40 22.66 0.2M
2022-07-12 22.93 23.30 22.93 23.08 0.2M
2022-07-11 23.14 23.33 22.97 23.00 0.5M
2022-07-08 23.87 23.87 23.16 23.29 0.3M
2022-07-07 23.09 23.73 23.02 23.50 0.6M
2022-07-06 22.83 23.12 22.42 22.72 0.4M
2022-07-05 21.23 22.82 20.82 22.81 0.4M
2022-07-01 21.38 21.57 20.75 21.55 0.3M
2022-06-30 21.45 21.60 21.02 21.42 0.5M
2022-06-29 22.37 22.37 21.58 21.80 0.3M
2022-06-28 22.96 23.26 22.37 22.49 0.4M
2022-06-27 22.10 23.01 22.10 23.00 0.6M
2022-06-24 22.52 23.13 21.99 22.10 7.3M
2022-06-23 22.50 23.12 22.25 22.31 0.6M
2022-06-22 22.71 23.05 21.98 22.59 0.7M
2022-06-21 23.37 24.06 22.83 22.95 0.9M
2022-06-17 22.40 23.59 22.40 23.20 0.9M
2022-06-16 22.75 22.90 22.10 22.37 0.6M
2022-06-15 23.10 23.46 22.95 23.10 0.5M
2022-06-14 21.81 23.00 21.80 22.92 0.5M
2022-06-13 22.61 22.67 21.59 21.87 0.6M
2022-06-10 23.06 23.46 22.86 23.25 0.5M
2022-06-09 24.03 24.22 23.47 23.56 0.4M
2022-06-08 24.10 24.36 23.80 24.00 0.4M
2022-06-07 24.94 25.31 23.84 24.19 0.7M
2022-06-06 23.57 25.94 23.50 25.25 1.0M
2022-06-03 22.74 23.41 22.68 23.19 0.2M
2022-06-02 22.94 23.10 22.89 23.04 0.3M
2022-06-01 22.72 23.05 22.58 22.97 0.3M
2022-05-31 23.20 23.20 22.36 22.68 1.2M
2022-05-27 22.93 23.21 22.55 23.20 0.6M
2022-05-26 22.50 23.20 22.50 23.10 0.3M
2022-05-25 21.52 22.51 21.27 22.35 0.3M
2022-05-24 21.83 21.84 21.05 21.49 0.2M
2022-05-23 21.84 22.40 21.78 22.06 0.2M
2022-05-20 22.18 22.28 21.17 21.70 0.3M
2022-05-19 21.92 22.52 21.82 21.97 0.3M
2022-05-18 22.89 23.22 21.96 22.24 0.3M
2022-05-17 23.17 23.57 22.76 23.15 0.3M
2022-05-16 22.78 23.15 22.28 22.83 0.3M
2022-05-13 21.45 22.90 21.45 22.72 0.5M
2022-05-12 20.69 21.10 20.30 21.09 0.4M
2022-05-11 20.96 21.58 20.91 20.95 0.3M
2022-05-10 21.91 22.02 20.79 21.11 0.4M
2022-05-09 22.54 23.05 21.68 21.85 0.4M
2022-05-06 21.20 23.25 20.85 23.11 0.7M
2022-05-05 21.26 21.26 20.37 20.67 0.4M
2022-05-04 21.32 21.35 20.39 21.31 0.3M
2022-05-03 21.49 21.53 20.96 21.32 0.3M
2022-05-02 21.94 21.95 21.33 21.55 0.3M
2022-04-29 22.13 22.51 21.78 21.86 0.2M
2022-04-28 21.70 22.35 21.42 22.21 0.3M
2022-04-27 21.61 22.03 21.45 21.56 0.3M
2022-04-26 22.44 22.55 21.55 21.62 0.2M
2022-04-25 22.75 22.77 22.13 22.56 0.2M
2022-04-22 23.31 23.35 22.58 22.78 0.3M
2022-04-21 23.80 24.05 23.38 23.43 0.2M
2022-04-20 23.89 24.05 23.62 23.66 0.3M
2022-04-19 23.80 24.15 23.75 24.09 0.7M
2022-04-18 23.80 24.15 23.70 23.74 0.3M
2022-04-14 23.84 24.11 23.84 23.89 0.2M
2022-04-13 23.70 24.01 23.70 23.90 0.1M
2022-04-12 23.87 24.10 23.70 23.79 0.2M
2022-04-11 24.22 24.51 23.61 23.75 0.2M
2022-04-08 23.93 25.00 23.69 24.37 0.3M
2022-04-07 23.30 23.64 23.00 23.48 0.3M
2022-04-06 24.11 24.21 23.36 23.37 0.2M
2022-04-05 24.54 24.70 24.24 24.39 0.3M
2022-04-04 24.18 24.55 24.02 24.44 0.2M
2022-04-01 23.89 24.24 23.74 24.24 0.2M
2022-03-31 24.35 24.37 23.74 23.77 0.2M
2022-03-30 24.28 24.48 24.13 24.31 0.2M
2022-03-29 23.78 24.60 23.78 24.22 0.2M
2022-03-28 24.07 24.15 23.59 23.63 0.2M
2022-03-25 23.84 24.38 23.73 24.16 0.2M
2022-03-24 23.42 23.97 23.39 23.69 0.2M
2022-03-23 23.34 23.77 23.24 23.28 0.2M
2022-03-22 23.34 23.78 23.34 23.61 0.2M
2022-03-21 23.52 23.80 23.24 23.32 0.2M
2022-03-18 23.05 23.58 23.03 23.56 0.4M
2022-03-17 22.99 23.17 22.90 23.04 0.2M
2022-03-16 22.83 23.17 22.56 23.01 0.2M
2022-03-15 22.04 22.80 21.96 22.74 0.2M
2022-03-14 22.00 22.37 21.84 21.91 0.3M
2022-03-11 22.84 22.94 21.96 21.96 0.4M
2022-03-10 22.82 23.12 22.42 22.61 0.2M
2022-03-09 23.18 23.66 22.98 23.00 0.2M
2022-03-08 23.20 23.59 22.90 22.93 0.2M
2022-03-07 24.21 24.21 23.10 23.36 0.4M
2022-03-04 23.96 24.34 23.78 24.31 0.4M
2022-03-03 23.58 24.24 23.44 24.06 0.3M
2022-03-02 23.16 23.55 22.68 23.35 0.3M
2022-03-01 23.64 23.83 22.88 23.19 0.3M
2022-02-28 23.72 23.90 23.15 23.76 0.4M
2022-02-25 23.55 24.09 22.74 24.05 0.5M
2022-02-24 23.00 23.88 22.55 23.84 0.4M
2022-02-23 23.99 24.43 23.42 23.44 0.7M
2022-02-22 22.85 23.85 22.74 23.71 0.5M
2022-02-18 23.78 23.90 23.00 23.06 0.2M
2022-02-17 24.29 24.48 23.88 23.89 0.2M
2022-02-16 24.85 25.10 24.26 24.57 0.2M
2022-02-15 24.70 24.99 24.46 24.86 0.2M
2022-02-14 24.65 24.96 24.47 24.60 0.3M
2022-02-11 25.20 25.49 24.74 24.91 0.2M
2022-02-10 25.64 26.03 25.15 25.24 0.3M
2022-02-09 25.95 26.16 25.76 25.93 0.1M
2022-02-08 25.83 26.17 25.64 25.87 0.1M
2022-02-07 26.29 26.40 25.64 25.86 0.2M
2022-02-04 26.00 26.85 25.91 26.38 0.2M
2022-02-03 26.79 27.07 25.93 25.99 0.2M
2022-02-02 26.39 27.11 26.39 27.00 0.4M
2022-02-01 25.13 26.43 25.12 26.42 0.3M
2022-01-31 24.62 25.19 24.54 25.16 0.2M
2022-01-28 24.60 24.74 24.08 24.73 0.2M
2022-01-27 24.97 25.48 24.54 24.73 0.2M
2022-01-26 24.94 25.50 24.63 24.82 0.3M
2022-01-25 24.73 25.00 24.28 24.53 0.4M
2022-01-24 25.14 25.20 24.17 25.18 0.4M
2022-01-21 25.95 26.34 25.54 25.56 0.3M
2022-01-20 26.25 26.86 26.04 26.08 0.4M
2022-01-19 26.65 26.65 25.82 26.23 0.6M
2022-01-18 27.00 27.17 26.69 26.80 0.3M
2022-01-14 27.50 27.72 26.79 27.27 0.3M
2022-01-13 27.90 28.20 27.73 27.80 0.3M
2022-01-12 27.91 28.25 27.68 28.03 0.4M
2022-01-11 28.33 28.33 27.97 28.22 0.3M
2022-01-10 28.30 28.38 27.72 28.22 0.4M
2022-01-07 28.90 28.99 28.34 28.61 0.3M
2022-01-06 29.21 29.45 28.70 28.96 0.8M
2022-01-05 29.90 29.95 28.68 28.76 0.5M
2022-01-04 30.08 30.85 29.79 29.83 0.5M
2022-01-03 30.66 31.35 30.60 30.98 0.3M