Compass Diversified Holdings historical prices

   Watch this stock

Historical chart

    18.91 
    17.90 
    16.90 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 16.41 16.54 16.27 16.50 127,943
Feb 26, 2015 16.46 16.59 16.27 16.36 77,209
Feb 25, 2015 16.66 16.69 16.30 16.48 90,798
Feb 24, 2015 16.67 16.69 16.51 16.66 118,849
Feb 23, 2015 16.44 16.66 16.32 16.66 124,665
Feb 20, 2015 16.48 16.48 16.25 16.46 129,497
Feb 19, 2015 16.53 16.53 16.29 16.48 119,850
Feb 18, 2015 16.37 16.52 16.27 16.37 88,726
Feb 17, 2015 16.62 16.68 16.34 16.50 145,689
Feb 13, 2015 16.46 16.65 16.27 16.61 143,054
Feb 12, 2015 16.16 16.70 16.16 16.58 132,266
Feb 11, 2015 16.32 16.47 16.05 16.33 203,662
Feb 10, 2015 16.47 16.47 16.16 16.35 123,931
Feb 9, 2015 16.57 16.57 16.30 16.35 115,782
Feb 6, 2015 16.63 16.70 16.51 16.57 125,450
Feb 5, 2015 16.76 16.76 16.53 16.69 104,173
Feb 4, 2015 16.85 16.85 16.47 16.61 97,097
Feb 3, 2015 16.50 16.91 16.50 16.91 407,177
Feb 2, 2015 16.21 16.66 16.16 16.53 165,892
Jan 30, 2015 16.25 16.32 16.16 16.20 131,129
Jan 29, 2015 16.50 16.67 16.22 16.29 187,359
Jan 28, 2015 16.53 16.58 16.20 16.33 129,031
Jan 27, 2015 16.54 16.61 16.46 16.50 111,176
Jan 26, 2015 16.66 16.69 16.42 16.62 128,600
Jan 23, 2015 16.65 16.73 16.32 16.42 112,332
Jan 22, 2015 16.39 16.85 16.33 16.73 204,025
Jan 21, 2015 16.37 16.48 16.14 16.44 186,064
Jan 20, 2015 16.48 16.48 16.02 16.32 221,646
Jan 16, 2015 16.65 16.84 16.50 16.65 194,490
Jan 15, 2015 16.93 16.97 16.70 16.70 174,597