COMM

CommScope Holding Company, Inc. Historical Stock Prices

$25.73
*  
0.13
0.5%
Get COMM Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading COMM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    COMM After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
08/18/2014 25.18 25.25 24.82 24.87 642,618
08/15/2014 25.47 25.5805 24.77 24.97 795,166
08/14/2014 25.15 25.76 25 25.43 1,175,340
08/13/2014 24.67 25.27 24.46 25.26 732,895
08/12/2014 24.32 24.735 24.18 24.62 1,040,008
08/11/2014 24.66 24.91 24.34 24.43 483,982
08/08/2014 24.73 24.805 24.53 24.6 523,168
08/07/2014 24.98 25.02 24.39 24.7 503,700
08/06/2014 24.95 25.12 24.76 24.79 558,080
08/05/2014 24.91 25.18 24.74 25.01 1,337,554
08/04/2014 24.95 25.69 24.81 25.42 1,636,841
08/01/2014 24.41 25.04 23.99 24.89 1,596,577
07/31/2014 24.56 25.8 24.38 24.64 2,715,462
07/30/2014 24.03 24.19 23.81 24.07 2,304,524
07/29/2014 23.99 24.21 23.45 24.01 2,199,038
07/28/2014 23.44 24.16 23.13 24.09 1,197,662
07/25/2014 22.94 23.46 22.774 23.4 1,066,915
07/24/2014 23.22 23.33 22.79 23.06 987,259
07/23/2014 24.16 24.16 23.06 23.26 1,312,600
07/22/2014 24 24.36 23.5 24.08 483,088
07/21/2014 23.66 23.98 21.85 23.96 509,170
07/18/2014 23.17 24 22.87 23.8 1,411,629
07/17/2014 23.35 23.476 22.97 23.02 1,316,944
07/16/2014 23 23.38 22.74 23.34 756,911
07/15/2014 23 23.18 22.61 22.85 633,070
07/14/2014 22.7 23.26 22.7 23.05 604,577
07/11/2014 22.26 22.67 22.188 22.5 510,197
07/10/2014 22.13 22.6 21.79 22.26 803,766
07/09/2014 22.34 22.77 22.25 22.46 855,724
07/08/2014 22.68 22.75 21.81 22.24 1,465,243
07/07/2014 23.42 23.42 22.66 22.765 827,027
07/03/2014 23.49 23.6 23.31 23.34 667,567
07/02/2014 23.06 23.63 23.058 23.35 1,157,460
07/01/2014 23.18 23.45 22.7 23.1 1,218,893
06/30/2014 23.3 23.52 23 23.13 1,120,740
06/27/2014 23.12 23.6 22.99 23.26 2,572,734
06/26/2014 23.37 23.47 23.03 23.29 706,151
06/25/2014 23.73 23.78 23.07 23.3 1,431,677
06/24/2014 24.37 24.46 23.68 23.8 1,339,911
06/23/2014 23.99 24.41 23.99 24.31 1,278,031
06/20/2014 23.83 24.13 23.32 24.11 2,381,406
06/19/2014 23.32 23.83 23.08 23.79 1,535,353
06/18/2014 23.15 23.42 23 23.35 1,391,157
06/17/2014 23.22 23.35 22.97 23.2 1,155,233
06/16/2014 23.19 23.4 22.9 23.21 1,590,635
06/13/2014 23.21 23.32 22.66 23.12 8,812,563
06/12/2014 23.87 24.19 23.43 23.63 1,443,880
06/11/2014 24.68 25.12 24.305 24.63 670,144
06/10/2014 24.99 25 23.92 24.85 844,290
06/09/2014 25.7 25.8978 24.66 25.01 1,194,382
06/06/2014 24.38 25.03 24.27 24.89 571,212
06/05/2014 25 25.06 24.26 24.4 729,210
06/04/2014 24.54 25.03 24.28 24.88 933,979
06/03/2014 23.59 25.04 23.57 24.52 792,246
06/02/2014 26.2 26.64 23.52 24.9 2,444,762
05/30/2014 26.92 27.25 26.28 26.44 1,045,814
05/29/2014 26.81 27.24 26.29 27 343,066
05/28/2014 26.56 27.16 25.9683 26.78 358,832
05/27/2014 26.59 27.18 26.445 26.49 455,903
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?