|
Market Closed -
NYSE
16:00:03 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 10.01 USD | -5.74% |
|
-7.74% | +108.54% |
| 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 10.01 $
-5.74%
6.19M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CODI | 10.01USD | -5.74% | 6.19M $ | ||
CBOE
| CODI | 10.02USD | -5.76% | 335K $ | |
|
Deutsche Boerse AG
| 5CX | 8.700EUR | -1.14% | 0 € | |
| CODI.PRA | 18.86USD | -0.05% | 88.02K $ | ||
|
CBOE
| CODI.PRA | 18.95USD | +1.88% | 2.63K $ | |
| CODI.PRB | 22.03USD | -0.81% | 81.16K $ | ||
|
CBOE
| CODI.PRB | 22.09USD | -0.27% | 2.21K $ | |
| CODI.PRC | 21.25USD | +0.30% | 283K $ | ||
|
CBOE
| CODI.PRC | 21.25USD | +1.19% | 3.76K $ |
Quotes 5-day view: Compass Diversified
Delayed Quote NYSE
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$10.78 | US$11.04 | US$10.67 | US$10.62 | US$10.01 |
| Volume | 384,085 | 502,573 | 497,463 | 682,860 | 618,696 |
| Change | -0.65% | +2.41% | -3.35% | -0.47% | -5.74% |
| Opening | US$10.84 | US$10.95 | US$10.90 | US$10.63 | US$10.67 |
| High | US$11.48 | US$11.09 | US$11.05 | US$10.73 | US$10.84 |
| Low | US$10.69 | US$10.85 | US$10.64 | US$10.44 | US$10.01 |
Performance
| 1 day | -5.74% | ||
| 1 week | -7.74% | ||
| Current month | -8.25% | ||
| 1 month | -9.66% | ||
| 3 months | -3.10% | ||
| 6 months | -4.76% | ||
| Current year | +108.54% | ||
| 1 year | +37.12% | ||
| 3 years | -46.47% | ||
| 5 years | -66.74% | ||
| 10 years | -43.64% |
Volumes
marketsDaily volume
618,696
Estimated daily volume
618,696
Avg. Volume 20 sessions
601,033
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
6,016,340.33
Record volume 1
14,866,460
Record volume 2
10,754,558
Record volume 3
7,792,179
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
753,112,019
Net sales (USD)
1,873,584,000
Number of employees
4,083
Sales / Employee (USD)
458,874
Free-Float
87.54%
Free-Float capitalization (USD)
667,135,268
Average Daily Capital Traded
0.8%
Indicators
Moving average 5 days
10.62
Moving average 20 days
11.02
Moving average 50 days
11.31
Moving average 100 days
10.85
Price spread / (MMA5)
+6.13%
Price spread / (MMA20)
+10.10%
Price spread / (MMA50)
+13.01%
Price spread / (MMA100)
+8.40%
RSI 9 days
33.89
RSI 14 days
38.24
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.74% | -7.74% | +37.12% | -46.47% | 753M | |
| +2.02% | +2.30% | +35.36% | +92.11% | 130B | |
| +0.97% | +2.68% | +34.76% | +78.37% | 22.54B | |
| +0.86% | +1.36% | +21.15% | +50.55% | 16.64B | |
| -0.69% | +1.96% | +16.10% | +151.06% | 15.66B | |
| +0.62% | +0.97% | +14.09% | +23.46% | 14.3B | |
| +1.12% | +1.57% | -9.79% | +9.33% | 13.39B | |
| +1.58% | -1.96% | +72.86% | +93.41% | 13.12B | |
| -1.28% | +2.48% | -12.51% | +61.92% | 12.98B | |
| +0.33% | -0.41% | +21.74% | +34.27% | 12.2B | |
| Average | -0.02% | +0.03% | +23.09% | +54.80% | 25.12B | |
| Weighted average by Cap. | +1.25% | +1.59% | +28.38% | +78.76% |
Historical Quotes: Compass Diversified
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
887.Qn6SJLx6HN7gAI7tBuPe-XB6wEEksD60tOe2xpt9uyw.dizCZsk1XZCxZOWEMLSEzEkTogJz4FnQ5KCH_s9L8XUVF_9mz0tDh6Ju_Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 10.01 | 111,213 | 451,831 |
| 15:59:59 | 10.01 | 193 | 340,618 |
| 15:59:59 | 10.02 | 100 | 340,425 |
| 15:59:59 | 10.02 | 100 | 340,325 |
| 15:59:59 | 10.02 | 100 | 340,225 |
| 15:59:59 | 10.02 | 200 | 340,125 |
| 15:59:59 | 10.02 | 186 | 339,925 |
| 15:59:59 | 10.02 | 200 | 339,739 |
| 15:59:58 | 10.01 | 1,000 | 339,539 |
| 15:59:58 | 10.01 | 182 | 338,539 |
Price Extremes
| 1 week | 10.01 |  | 11.48 |
| 1 month | 10.01 | | 11.54 |
| 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 | +108.54% | ||
| 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
