|
Market Closed -
NYSE
00:00:02 03/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 10.93 USD | -0.73% |
|
-2.84% | +127.71% |
| 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 10.93 $
-0.73%
5.5M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CODI | 10.93USD | -0.73% | 5.5M $ | ||
CBOE
| CODI | 10.92USD | -0.86% | 235K $ | |
|
Deutsche Boerse AG
| 5CX | 9.300EUR | +2.20% | 0 € | |
| CODI.PRA | 18.61USD | -0.15% | 40.71K $ | ||
|
CBOE
| CODI.PRA | 18.71USD | -2.09% | 1.87K $ | |
| CODI.PRB | 22.02USD | +0.09% | 157K $ | ||
|
CBOE
| CODI.PRB | 22.07USD | +0.59% | 4.41K $ | |
| CODI.PRC | 21.04USD | -0.12% | 140K $ | ||
|
CBOE
| CODI.PRC | 21.09USD | +0.24% | 10.44K $ |
Quotes 5-day view: Compass Diversified
Delayed Quote NYSE
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $11.20 | $11.04 | $10.91 | $11.01 | $10.93 |
| Volume | 467,374 | 625,984 | 1,137,850 | 706,462 | 503,366 |
| Change | -0.44% | -1.43% | -1.18% | +0.92% | -0.73% |
| Opening | $11.09 | $11.12 | $11.06 | $10.94 | $11.17 |
| High | $11.34 | $11.24 | $11.09 | $11.10 | $11.17 |
| Low | $11.09 | $10.95 | $10.50 | $10.78 | $10.79 |
Performance
| 1 day | -0.73% | ||
| 1 week | -2.84% | ||
| Current month | +0.18% | ||
| 1 month | -5.37% | ||
| 3 months | +3.02% | ||
| 6 months | +27.24% | ||
| Current year | +127.71% | ||
| 1 year | +62.41% | ||
| 3 years | -39.71% | ||
| 5 years | -60.99% | ||
| 10 years | -37.18% |
Volumes
marketsDaily volume
503,366
Estimated daily volume
503,366
Avg. Volume 20 sessions
596,976
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
6,524,947.68
Record volume 1
14,866,460
Record volume 2
10,754,558
Record volume 3
7,792,179
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
822,329,108
Net sales (USD)
1,873,584,000
Number of employees
4,083
Sales / Employee (USD)
458,874
Free-Float
87.54%
Free-Float capitalization (USD)
728,450,398
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
11.02
Moving average 20 days
11.2
Moving average 50 days
11.19
Moving average 100 days
10.96
Price spread / (MMA5)
+0.81%
Price spread / (MMA20)
+2.48%
Price spread / (MMA50)
+2.42%
Price spread / (MMA100)
+0.23%
RSI 9 days
41.21
RSI 14 days
44.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.73% | -2.84% | +62.41% | -39.71% | 822M | |
| +1.09% | -1.71% | +31.21% | +93.43% | 123B | |
| +0.86% | -3.93% | +37.36% | +84.02% | 22.46B | |
| -0.97% | -1.21% | +19.44% | +49.91% | 16.61B | |
| +1.26% | +2.55% | +13.58% | +133.33% | 15.39B | |
| +0.62% | -3.72% | +14.08% | +25.00% | 14.07B | |
| +0.07% | +2.98% | +73.14% | +90.79% | 13.3B | |
| +0.30% | -3.59% | -12.73% | +7.52% | 12.84B | |
| -2.26% | -3.25% | -10.86% | +50.18% | 12.2B | |
| -1.11% | -2.67% | +16.18% | +38.74% | 11.93B | |
| Average | -0.09% | -2.36% | +24.38% | +53.32% | 24.24B | |
| Weighted average by Cap. | +0.53% | -2.09% | +26.08% | +78.12% |
Historical Quotes: Compass Diversified
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
39aa01db80cbbeb7d5625d59d.WDSyRf1mJIFqS7NKdjM6ZHFpcHK0_Rc0NJIfOeTf-a4.EHfZd8QuYO0dAuNzAGB_U0QsSDbRuXRcVdNGfY2RnMd1ddEJhBZW-yIxwA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 10.93 | 83,285 | 383,561 |
| 23:59:58 | 10.93 | 100 | 300,276 |
| 23:59:58 | 10.93 | 100 | 300,176 |
| 23:59:51 | 10.93 | 100 | 300,076 |
| 23:59:50 | 10.92 | 100 | 299,976 |
| 23:59:49 | 10.93 | 100 | 299,876 |
| 23:59:49 | 10.92 | 129 | 299,776 |
| 23:59:48 | 10.92 | 100 | 299,647 |
| 23:59:48 | 10.92 | 100 | 299,547 |
| 23:59:48 | 10.92 | 100 | 299,447 |
Price Extremes
| 1 week | 10.5 |  | 11.34 |
| 1 month | 10.5 | | 11.71 |
| 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 | +127.71% | ||
| 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
