COMM

CommScope Holding Company, Inc. Historical Stock Prices

$21.67
*  
0.20
0.93%
Get COMM Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading COMM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  21.40  21.80  21.3201  21.67 462,886
11/19/2014 21.62 21.85 21.3701 21.47 559,064
11/18/2014 20.83 21.87 20.78 21.58 849,155
11/17/2014 21.21 21.22 20.7 20.78 696,325
11/14/2014 20.78 21.42 20.76 21.2 600,141
11/13/2014 21.16 21.515 20.77 20.88 1,278,050
11/12/2014 20.98 21.13 20.77 21.12 701,212
11/11/2014 20.83 21.16 20.73 21.1 924,525
11/10/2014 21.72 21.95 20.49 20.77 3,023,573
11/07/2014 22.25 22.79 22.21 22.59 981,073
11/06/2014 21.6 22.22 21.47 22.2 735,088
11/05/2014 21.76 22 21.38 21.6 895,201
11/04/2014 20.21 21.73 20.21 21.56 1,698,662
11/03/2014 21.25 21.69 20.96 21.09 2,406,460
10/31/2014 21.6 22.66 20.76 21.54 6,253,674
10/30/2014 22.79 23.37 22.693 23.25 1,367,980
10/29/2014 22.76 23.06 22.4483 22.82 575,481
10/28/2014 22.42 22.885 22.34 22.7 687,727
10/27/2014 20.81 22.42 20.5 22.4 1,511,832
10/24/2014 23.08 23.12 22.6433 22.82 467,238
10/23/2014 22.54 23.05 22.334 23.03 584,247
10/22/2014 22.85 23.16 22.32 22.36 412,292
10/21/2014 22.29 22.97 22.205 22.77 573,332
10/20/2014 21.99 22.34 21.8501 22.18 416,861
10/17/2014 21.19 22.54 21.11 22.07 1,079,398
10/16/2014 19.87 21.28 19.76 21 1,226,499
10/15/2014 20.99 21 19.68 20.19 2,268,412
10/14/2014 21.27 21.69 21.08 21.25 752,512
10/13/2014 21.45 21.85 20.81 21.29 1,226,664
10/10/2014 22.87 23.11 21.36 21.56 1,815,675
10/09/2014 23.23 23.33 22.56 23.03 938,686
10/08/2014 23.1 23.57 22.88 23.49 1,443,115
10/07/2014 23.28 23.59 22.95 23.15 507,475
10/06/2014 23.96 23.96 23.19 23.45 949,178
10/03/2014 24.2 24.43 23.563 23.81 772,726
10/02/2014 24.02 24.31 23.7 24.11 419,183
10/01/2014 23.82 24.24 23.6617 23.94 714,390
09/30/2014 24.27 24.3 23.82 23.91 587,343
09/29/2014 24.06 24.37 23.93 24.28 286,663
09/26/2014 24.3 24.55 24.13 24.22 318,210
09/25/2014 24.5 24.52 24.22 24.31 446,489
09/24/2014 24.1 24.72 24.04 24.48 534,227
09/23/2014 24.2 24.4 23.94 24.17 1,190,175
09/22/2014 24.45 24.69 24.13 24.23 551,755
09/19/2014 24.86 25 24.43 24.64 1,340,879
09/18/2014 24.4 25.11 24.3 24.77 661,668
09/17/2014 24.6 24.77 24.1 24.25 652,573
09/16/2014 24.67 24.75 24.28 24.63 806,650
09/15/2014 25.2 25.37 24.44 24.68 1,010,481
09/12/2014 25.79 25.86 24.72 25.19 1,310,965
09/11/2014 25.61 26.09 25.6 25.8 779,148
09/10/2014 25.36 25.78 25.2908 25.7 450,984
09/09/2014 26.11 26.11 25.29 25.36 464,824
09/08/2014 26.37 26.37 25.9 26.1 414,191
09/05/2014 26.28 26.59 25.91 26.24 432,493
09/04/2014 26.22 26.89 25.91 26.14 1,323,384
09/03/2014 26.53 26.71 26.1 26.32 948,314
09/02/2014 25.49 26.71 25.476 26.5 1,249,581
08/29/2014 25.77 25.88 25.34 25.76 337,142
08/28/2014 25.67 25.91 25.3801 25.69 358,454
08/27/2014 25.77 26.06 25.62 25.73 471,996
08/26/2014 26 26.49 25.66 25.86 1,085,607
08/25/2014 25.92 26.06 25.67 25.99 1,276,409
08/22/2014 25.92 25.9825 25.63 25.89 597,941
08/21/2014 25.47 26.1 25.47 26.08 720,506
08/20/2014 24.93 25.6 24.916 25.4 1,058,410
08/19/2014 24.92 25.15 24.85 24.97 477,825
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?