|
Market Closed -
NYSE
16:00:03 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 12.71 USD | +3.50% |
|
+15.55% | +164.79% |
| 08-11 | Compass Diversified Shares Rise After Q2 Swings to Profit | MT |
| 08-11 | B. Riley Upgrades Compass Diversified to Buy From Neutral, Adjusts Price Target to $15 From $11 | MT |
Stock exchange
NYSE
CODI 12.71 $
+3.50%
13.52M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CODI | 12.71USD | +3.50% | 13.52M $ | ||
CBOE
| CODI | 12.69USD | +3.25% | 636K $ | |
|
Deutsche Boerse AG
| 5CX | 10.60EUR | +4.95% | 0 € | |
| CODI.PRA | 19.69USD | +0.53% | 91.01K $ | ||
|
CBOE
| CODI.PRA | 19.60USD | -1.01% | 39.18K $ | |
| CODI.PRB | 22.03USD | -0.27% | 96.43K $ | ||
|
CBOE
| CODI.PRB | 22.17USD | +0.77% | 2.22K $ | |
| CODI.PRC | 21.94USD | -0.16% | 43.58K $ | ||
|
CBOE
| CODI.PRC | 22.09USD | +0.64% | 10.1K $ |
Quotes 5-day view: Compass Diversified
Delayed Quote NYSE
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$11.08 | US$12.32 | US$12.07 | US$12.28 | US$12.71 |
| Volume | 877,607 | 2,444,995 | 1,034,836 | 751,869 | 1,064,033 |
| Change | +0.73% | +11.19% | -2.03% | +1.74% | +3.50% |
| Opening | US$10.89 | US$12.24 | US$12.44 | US$12.21 | US$13.00 |
| High | US$11.15 | US$13.24 | US$12.49 | US$12.77 | US$13.25 |
| Low | US$10.82 | US$12.07 | US$11.79 | US$12.20 | US$12.54 |
Performance
| 1 day | +3.50% | ||
| 1 week | +15.55% | ||
| Current month | +26.09% | ||
| 1 month | +30.36% | ||
| 3 months | +5.39% | ||
| 6 months | +98.90% | ||
| Current year | +164.79% | ||
| 1 year | +70.60% | ||
| 3 years | -41.16% | ||
| 5 years | -54.10% | ||
| 10 years | -25.50% |
Volumes
marketsDaily volume
1,064,033
Estimated daily volume
1,064,033
Avg. Volume 20 sessions
730,048
Daily volume ratio
1.46
Avg. Volume 20 sessions USD
9,278,910.08
Record volume 1
14,866,460
Record volume 2
10,754,558
Record volume 3
7,792,179
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
956,249,127
Net sales (USD)
1,873,584,000
Number of employees
4,083
Sales / Employee (USD)
458,874
Free-Float
87.72 %
Free-Float capitalization (USD)
848,849,983
Average Daily Capital Traded
0.97%
Indicators
Moving average 5 days
12.09
Moving average 20 days
10.67
Moving average 50 days
10.45
Moving average 100 days
10.57
Price spread / (MMA5)
-4.86%
Price spread / (MMA20)
-16.05%
Price spread / (MMA50)
-17.76%
Price spread / (MMA100)
-16.82%
RSI 9 days
74.62
RSI 14 days
68.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.50% | +15.55% | +70.60% | -41.16% | 956M | |
| -0.07% | -2.26% | +38.52% | +95.43% | 132B | |
| -1.23% | -6.38% | +40.73% | +80.40% | 23.61B | |
| -0.12% | -1.08% | +29.97% | +47.41% | 17.23B | |
| -0.98% | -5.23% | +14.78% | +21.27% | 14.42B | |
| -1.60% | -7.60% | -3.39% | +132.47% | 13.48B | |
| -0.83% | +0.94% | -19.35% | +56.44% | 13.28B | |
| +0.99% | +3.35% | +66.67% | +73.20% | 13.08B | |
| +0.08% | -4.28% | -21.34% | -6.81% | 13.02B | |
| -0.26% | -0.45% | +9.10% | +44.06% | 12.51B | |
| Average | -0.05% | -0.41% | +22.63% | +50.27% | 25.37B | |
| Weighted average by Cap. | -0.29% | -2.23% | +28.59% | +77.05% |
Historical Quotes: Compass Diversified
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
801c90bc9d302063f.EHSd7DvAunQCxLcw5GJ3_bX2ey5L-IUcgPXraBfC56c.Ji2p30z40Bpy6dBX0TE_qMGpDRd5qv8k2q2oRW-DlcFAH96AVYfSDniSgw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 12.71 | 291,245 | 841,622 |
| 15:59:58 | 12.69 | 120 | 550,377 |
| 15:59:58 | 12.70 | 400 | 550,257 |
| 15:59:58 | 12.69 | 100 | 549,857 |
| 15:59:58 | 12.70 | 100 | 549,757 |
| 15:59:58 | 12.69 | 200 | 549,657 |
| 15:59:58 | 12.69 | 200 | 549,457 |
| 15:59:57 | 12.69 | 3,700 | 549,257 |
| 15:59:57 | 12.69 | 200 | 545,557 |
| 15:59:57 | 12.69 | 100 | 545,357 |
Course Extremes
| 1 week | 10.82 |  | 13.25 |
| 1 month | 9.85 | | 13.25 |
| Current year | 4.58 | | 13.25 |
| 1 year | 4.58 | | 13.25 |
| 3 years | 4.58 | | 25.07 |
| 5 years | 4.58 | | 33.31 |
| 10 years | 4.58 | | 33.31 |
Monthly variations
Annual variations
| 2026 | +164.79% | ||
| 2025 | -79.20% | ||
| 2024 | +2.81% | ||
| 2023 | +23.15% | ||
| 2022 | -40.39% | ||
| 2021 | +57.22% | ||
| 2020 | -21.76% | ||
| 2019 | +99.68% | ||
| 2018 | -26.55% | ||
| 2017 | -5.31% | ||
| 2016 | +12.65% | ||
| 2015 | -2.22% | ||
| 2014 | -17.22% | ||
| 2013 | +33.45% | ||
| 2012 | +18.72% | ||
| 2011 | -29.96% | ||
| 2010 | +38.64% | ||
| 2009 | +13.42% | ||
| 2008 | -24.50% | ||
| 2007 | -13.12% | ||
| 2006 | +14.11% |
- Stock Market
- Stocks
- CODI Stock
- Quotes Compass Diversified
Select your edition
All financial news and data tailored to specific country editions
