ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.380 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 6.390 6.490 6.160 6.380 1,260,287 +0.02(+0.31%)
Oct 30, 2025 6.850 6.860 6.360 6.360 1,348,596 -0.45(-6.61%)
Oct 29, 2025 7.210 7.309 6.770 6.810 1,097,482 -0.50(-6.84%)
Oct 28, 2025 7.400 7.465 7.230 7.310 1,079,470 -0.14(-1.88%)
Oct 27, 2025 7.890 8.070 7.220 7.450 1,611,967 -0.55(-6.87%)
Oct 24, 2025 7.790 8.010 7.720 8.000 1,200,337 +0.36(+4.71%)
Oct 23, 2025 7.310 7.650 7.280 7.640 1,160,296 +0.36(+4.95%)
Oct 22, 2025 7.930 7.930 7.250 7.280 1,595,963 -0.76(-9.45%)
Oct 21, 2025 7.800 8.360 7.800 8.040 1,781,960 +0.21(+2.68%)
Oct 20, 2025 7.410 7.970 7.351 7.830 1,691,695 +0.53(+7.26%)
Oct 17, 2025 7.270 7.500 7.100 7.300 2,505,202 -0.18(-2.41%)
Oct 16, 2025 8.180 8.245 7.410 7.480 2,327,285 -0.63(-7.77%)
Oct 15, 2025 8.520 8.930 7.750 8.110 3,334,980 -0.49(-5.70%)
Oct 14, 2025 8.230 8.880 8.070 8.600 4,006,559 +0.12(+1.42%)
Oct 13, 2025 8.960 9.240 7.820 8.480 7,788,366 +0.13(+1.56%)
Oct 10, 2025 8.470 8.940 7.490 8.350 10,754,580 +1.00(+13.61%)
Oct 09, 2025 6.490 7.440 6.490 7.350 4,538,797 +0.81(+12.39%)
Oct 08, 2025 6.560 6.640 6.485 6.540 688,446 +0.05(+0.77%)
Oct 07, 2025 6.730 6.760 6.460 6.490 1,518,793 -0.23(-3.42%)
Oct 06, 2025 6.840 6.840 6.600 6.720 957,032 -0.01(-0.15%)
Oct 03, 2025 6.740 6.910 6.680 6.730 685,277 +0.06(+0.90%)
Oct 02, 2025 6.550 6.795 6.472 6.670 916,491 +0.11(+1.68%)
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%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.