Compass Diversified ( CODI) - Price History
Monthly price history for CODI (Compass Diversified)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.60 | $10.60 |
| May 2026 | $11.35 | $11.35 |
| April 2026 | $11.81 | $11.81 |
| March 2026 | $7.86 | $7.86 |
| February 2026 | $7.49 | $7.49 |
| January 2026 | $6.57 | $6.57 |
| December 2025 | $4.80 | $4.80 |
| November 2025 | $7.36 | $7.36 |
| October 2025 | $6.38 | $6.38 |
| September 2025 | $6.62 | $6.62 |
| August 2025 | $7.50 | $7.50 |
| July 2025 | $6.39 | $6.39 |
| June 2025 | $6.28 | $6.28 |
| May 2025 | $6.72 | $6.72 |
| April 2025 | $17.19 | $17.19 |
| March 2025 | $18.39 | $18.67 |
| February 2025 | $21.56 | $21.89 |
| January 2025 | $20.93 | $21.25 |
| December 2024 | $22.47 | $23.08 |
| November 2024 | $23.08 | $23.70 |
| October 2024 | $21.13 | $21.70 |
| September 2024 | $21.30 | $22.13 |
| August 2024 | $21.32 | $22.15 |
| July 2024 | $23.16 | $24.06 |
| June 2024 | $20.85 | $21.89 |
| May 2024 | $21.68 | $22.76 |
| April 2024 | $20.92 | $21.97 |
| March 2024 | $22.67 | $24.07 |
| February 2024 | $21.66 | $23 |
| January 2024 | $20.80 | $22.09 |
| December 2023 | $20.90 | $22.45 |
| November 2023 | $18.78 | $20.17 |
| October 2023 | $15.99 | $17.18 |
| September 2023 | $17.24 | $18.77 |
| August 2023 | $18.97 | $20.65 |
| July 2023 | $20.69 | $22.53 |
| June 2023 | $19.70 | $21.69 |
| May 2023 | $17.82 | $19.62 |
| April 2023 | $17.31 | $19.06 |
| March 2023 | $17.11 | $19.08 |
| February 2023 | $19.52 | $21.77 |
| January 2023 | $20.01 | $22.32 |
| December 2022 | $16.15 | $18.23 |
| November 2022 | $17.33 | $19.56 |
| October 2022 | $18.86 | $21.28 |
| September 2022 | $15.79 | $18.06 |
| August 2022 | $18.24 | $20.86 |
| July 2022 | $21.10 | $24.13 |
| June 2022 | $18.52 | $21.42 |
| May 2022 | $19.61 | $22.68 |
| April 2022 | $18.90 | $21.86 |
| March 2022 | $20.34 | $23.77 |
| February 2022 | $20.33 | $23.76 |
| January 2022 | $21.53 | $25.16 |
| December 2021 | $25.94 | $30.58 |
| November 2021 | $24.44 | $28.81 |
| October 2021 | $25.32 | $29.85 |
| September 2021 | $23.62 | $28.17 |
| August 2021 | $23.87 | $28.47 |
| July 2021 | $20.31 | $24.97 |
| June 2021 | $20.45 | $25.50 |
| May 2021 | $20.81 | $25.95 |
| April 2021 | $20.40 | $25.44 |
| March 2021 | $18.30 | $23.15 |
| February 2021 | $18.70 | $23.65 |
| January 2021 | $16.29 | $20.60 |
| December 2020 | $15.12 | $19.45 |
| November 2020 | $15.21 | $19.57 |
| October 2020 | $13.44 | $17.29 |
| September 2020 | $14.55 | $19.06 |
| August 2020 | $13.36 | $17.50 |
| July 2020 | $12.17 | $15.95 |
| June 2020 | $12.88 | $17.24 |
| May 2020 | $12.68 | $16.97 |
| April 2020 | $15.01 | $20.09 |
| March 2020 | $9.79 | $13.40 |
| February 2020 | $13.39 | $18.33 |
| January 2020 | $17.01 | $23.29 |
| December 2019 | $17.90 | $24.86 |
| November 2019 | $17.07 | $23.70 |
| October 2019 | $14.87 | $20.65 |
| September 2019 | $13.94 | $19.71 |
| August 2019 | $13.25 | $18.74 |
| July 2019 | $13.58 | $19.20 |
| June 2019 | $13.27 | $19.11 |
| May 2019 | $10.80 | $15.55 |
| April 2019 | $11.48 | $16.54 |
| March 2019 | $10.66 | $15.69 |
| February 2019 | $10.69 | $15.74 |
| January 2019 | $10.28 | $15.13 |
| December 2018 | $8.26 | $12.45 |
| November 2018 | $10.14 | $15.29 |
| October 2018 | $10.48 | $15.81 |
| September 2018 | $11.79 | $18.15 |
| August 2018 | $11.56 | $17.80 |
| July 2018 | $11.30 | $17.40 |
| June 2018 | $11.01 | $17.30 |
| May 2018 | $10.47 | $16.45 |
| April 2018 | $9.86 | $15.50 |
| March 2018 | $10.21 | $16.40 |
| February 2018 | $10.40 | $16.70 |
| January 2018 | $10.52 | $16.90 |
| December 2017 | $10.33 | $16.95 |
| November 2017 | $10.30 | $16.90 |
| October 2017 | $10.46 | $17.15 |
| September 2017 | $10.61 | $17.75 |
| August 2017 | $10.22 | $17.10 |
| July 2017 | $10.46 | $17.50 |
| June 2017 | $10.22 | $17.45 |
| May 2017 | $9.45 | $16.15 |
| April 2017 | $9.86 | $16.85 |
| March 2017 | $9.51 | $16.60 |
| February 2017 | $9.54 | $16.65 |
| January 2017 | $10.03 | $17.50 |
| December 2016 | $10.05 | $17.90 |
| November 2016 | $10.59 | $18.85 |
| October 2016 | $10.28 | $18.30 |
| September 2016 | $9.56 | $17.38 |
| August 2016 | $9.49 | $17.25 |
| July 2016 | $9.37 | $17.02 |
| June 2016 | $8.94 | $16.59 |
| May 2016 | $8.56 | $15.89 |
| April 2016 | $8.66 | $16.08 |
| March 2016 | $8.25 | $15.65 |
| February 2016 | $7.77 | $14.75 |
| January 2016 | $8.07 | $15.32 |
| December 2015 | $8.17 | $15.89 |
| November 2015 | $8.24 | $16.02 |
| October 2015 | $8.46 | $16.45 |
| September 2015 | $8.12 | $16.12 |
| August 2015 | $8.41 | $16.70 |
| July 2015 | $8.47 | $16.83 |
| June 2015 | $8.08 | $16.40 |
| May 2015 | $8.05 | $16.34 |
| April 2015 | $8.49 | $17.22 |
| March 2015 | $8.25 | $17.10 |
| February 2015 | $7.96 | $16.50 |
| January 2015 | $7.82 | $16.20 |
| December 2014 | $7.67 | $16.25 |
| November 2014 | $8.19 | $17.35 |
| October 2014 | $8.71 | $18.45 |
| September 2014 | $8.11 | $17.51 |
| August 2014 | $8.50 | $18.37 |
| July 2014 | $8.16 | $17.62 |
| June 2014 | $8.24 | $18.15 |
| May 2014 | $7.97 | $17.55 |
| April 2014 | $8.39 | $18.49 |
| March 2014 | $8.42 | $18.91 |
| February 2014 | $8.34 | $18.74 |
| January 2014 | $7.99 | $17.95 |
| December 2013 | $8.58 | $19.63 |
| November 2013 | $8.34 | $19.09 |
| October 2013 | $8.38 | $19.18 |
| September 2013 | $7.64 | $17.82 |
| August 2013 | $7.41 | $17.28 |
| July 2013 | $7.56 | $17.63 |
| June 2013 | $7.37 | $17.53 |
| May 2013 | $7.25 | $17.25 |
| April 2013 | $7.11 | $16.91 |
| March 2013 | $6.53 | $15.87 |
| February 2013 | $6.38 | $15.50 |
| January 2013 | $6.51 | $15.82 |
| December 2012 | $5.92 | $14.71 |
| November 2012 | $5.68 | $14.12 |
| October 2012 | $5.79 | $14.40 |
| September 2012 | $5.81 | $14.78 |
| August 2012 | $5.78 | $14.71 |
| July 2012 | $5.43 | $13.82 |
| June 2012 | $5.35 | $13.96 |
| May 2012 | $5.03 | $13.12 |
| April 2012 | $5.62 | $14.68 |
| March 2012 | $5.53 | $14.79 |
| February 2012 | $5.58 | $14.93 |
| January 2012 | $5.24 | $14.02 |
| December 2011 | $4.52 | $12.39 |
| November 2011 | $4.68 | $12.82 |
| October 2011 | $4.76 | $13.06 |
| September 2011 | $4.33 | $12.18 |
| August 2011 | $4.88 | $13.72 |
| July 2011 | $5.32 | $14.97 |
| June 2011 | $5.73 | $16.49 |
| May 2011 | $5.42 | $15.61 |
| April 2011 | $5.82 | $16.76 |
| March 2011 | $5.12 | $14.74 |
| February 2011 | $5.50 | $16.21 |
| January 2011 | $5.86 | $17.27 |
| December 2010 | $5.89 | $17.69 |
| November 2010 | $5.53 | $16.60 |
| October 2010 | $5.68 | $17.06 |
| September 2010 | $5.28 | $16.16 |
| August 2010 | $4.63 | $14.18 |
| July 2010 | $4.92 | $15.07 |
| June 2010 | $4.28 | $13.41 |
| May 2010 | $4.60 | $14.42 |
| April 2010 | $4.65 | $14.58 |
| March 2010 | $4.76 | $15.26 |
| February 2010 | $4.17 | $13.38 |
| January 2010 | $3.65 | $11.72 |
| December 2009 | $3.87 | $12.76 |
| November 2009 | $3.38 | $11.14 |
| October 2009 | $3.11 | $10.23 |
| September 2009 | $3.09 | $10.47 |
| August 2009 | $2.99 | $10.13 |
| July 2009 | $2.66 | $9 |
| June 2009 | $2.30 | $8.09 |
| May 2009 | $2.50 | $8.80 |
| April 2009 | $2.54 | $8.94 |
| March 2009 | $2.44 | $8.92 |
| February 2009 | $2.41 | $8.81 |
| January 2009 | $2.95 | $10.81 |
| December 2008 | $2.97 | $11.25 |
| November 2008 | $2.64 | $10.01 |
| October 2008 | $3.22 | $12.20 |
| September 2008 | $3.58 | $13.94 |
| August 2008 | $3.30 | $12.84 |
| July 2008 | $2.99 | $11.63 |
| June 2008 | $2.85 | $11.43 |
| May 2008 | $3.42 | $13.70 |
| April 2008 | $3.06 | $12.26 |
| March 2008 | $3.19 | $13.15 |
| February 2008 | $3.30 | $13.60 |
| January 2008 | $3.51 | $14.46 |
| December 2007 | $3.53 | $14.90 |
| November 2007 | $3.53 | $14.89 |
| October 2007 | $3.82 | $16.11 |
| September 2007 | $3.73 | $16.06 |
| August 2007 | $3.27 | $14.09 |
| July 2007 | $3.60 | $15.49 |
| June 2007 | $4.07 | $17.83 |
| May 2007 | $3.96 | $17.36 |
| April 2007 | $3.61 | $15.81 |
| March 2007 | $3.76 | $16.77 |
| February 2007 | $3.85 | $17.17 |
| January 2007 | $3.98 | $17.75 |
| December 2006 | $3.78 | $17.15 |
| November 2006 | $3.77 | $17.10 |
| October 2006 | $3.73 | $16.93 |
| September 2006 | $3.32 | $15.30 |
| August 2006 | $3.19 | $14.71 |
| July 2006 | $3.19 | $14.68 |
| June 2006 | $3.07 | $14.27 |
| May 2006 | $3.19 | $14.82 |
CODI
Price: $10.60
52 week price:
Dividend Yield: 9.35%
5-year range yield:
Forward Dividend Yield: 9.37%
Payout Ratio: -41.32%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -3.66 USD
Exchange: NYQ
Sector: Industrials
Industry: Conglomerates
Country: United States
Volume: 170100
Ebitda: 40.6 millionMarket Capitalization: 804.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: -6.01%
DGR5: -6.66%
DGR10: -3.33%