CTV: Historical Prices for COMMSCOPE INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.90	28.02	26.64	26.97	3,352,000	26.97
19-Nov-09	28.50	28.54	27.63	28.14	955,000	28.14
18-Nov-09	29.24	29.54	28.50	28.72	564,700	28.72
17-Nov-09	29.06	29.35	28.75	29.34	443,000	29.34
16-Nov-09	28.99	29.65	28.81	29.31	821,300	29.31
13-Nov-09	28.37	28.97	28.08	28.75	482,200	28.75
12-Nov-09	28.77	29.04	28.19	28.25	580,300	28.25
11-Nov-09	29.13	29.48	28.67	28.87	881,200	28.87
10-Nov-09	28.52	29.44	28.52	29.09	1,074,800	29.09
9-Nov-09	28.29	28.88	28.23	28.77	712,100	28.77
6-Nov-09	27.62	28.41	27.47	27.90	579,700	27.90
5-Nov-09	26.94	28.16	26.77	28.13	1,678,800	28.13
4-Nov-09	27.15	27.25	26.48	26.55	1,484,700	26.55
3-Nov-09	26.54	27.10	26.35	26.90	1,619,400	26.90
2-Nov-09	27.10	27.54	26.19	26.84	1,453,100	26.84
30-Oct-09	28.64	28.85	26.77	27.02	3,118,800	27.02
29-Oct-09	28.22	29.01	28.17	28.77	1,567,400	28.77
28-Oct-09	28.65	29.40	28.03	28.07	2,028,300	28.07
27-Oct-09	28.14	29.81	28.10	28.86	2,840,100	28.86
26-Oct-09	28.75	29.95	27.54	27.77	2,333,900	27.77
23-Oct-09	29.28	29.43	28.63	28.70	1,192,000	28.70
22-Oct-09	29.48	29.56	28.51	29.07	2,426,600	29.07
21-Oct-09	30.49	31.12	29.44	29.58	1,385,600	29.58
20-Oct-09	30.91	31.15	30.21	30.55	1,007,300	30.55
19-Oct-09	30.18	30.85	29.96	30.77	1,195,900	30.77
16-Oct-09	30.42	30.56	29.81	30.22	2,359,900	30.22
15-Oct-09	29.37	30.80	29.15	30.49	2,989,100	30.49
14-Oct-09	28.36	29.77	28.06	29.72	4,030,100	29.72
13-Oct-09	28.17	28.36	27.58	27.85	889,300	27.85
12-Oct-09	28.16	28.82	28.04	28.19	1,101,800	28.19
9-Oct-09	27.13	28.21	27.13	28.17	1,099,700	28.17
8-Oct-09	27.68	27.84	27.13	27.22	2,598,900	27.22
7-Oct-09	27.80	28.13	27.18	27.37	1,764,200	27.37
6-Oct-09	27.93	28.10	27.50	27.81	3,205,900	27.81
5-Oct-09	27.06	28.32	26.89	27.63	2,447,000	27.63
2-Oct-09	27.76	27.79	26.85	26.99	2,712,300	26.99
1-Oct-09	29.52	29.61	28.09	28.13	2,457,800	28.13
30-Sep-09	30.55	30.63	29.64	29.93	1,873,100	29.93
29-Sep-09	30.78	31.00	30.26	30.51	767,400	30.51
28-Sep-09	30.06	30.86	30.03	30.64	1,249,400	30.64
25-Sep-09	30.81	30.93	29.79	29.79	1,377,400	29.79
24-Sep-09	31.83	31.94	30.57	31.01	1,936,900	31.01
23-Sep-09	31.25	32.38	31.11	31.78	3,281,000	31.78
22-Sep-09	32.35	33.00	32.25	32.85	2,195,700	32.85
21-Sep-09	31.03	32.57	30.74	32.24	1,613,400	32.24
18-Sep-09	31.53	31.86	30.84	31.44	1,228,200	31.44
17-Sep-09	31.14	31.79	30.67	31.32	1,240,000	31.32
16-Sep-09	30.01	31.30	29.78	31.30	1,595,900	31.30
15-Sep-09	29.45	30.12	29.33	29.90	856,200	29.90
14-Sep-09	29.46	29.60	28.75	29.42	2,699,900	29.42
11-Sep-09	29.56	30.16	29.04	29.68	1,355,900	29.68
10-Sep-09	28.21	29.34	28.19	29.26	897,300	29.26
9-Sep-09	27.05	28.30	26.99	28.14	1,113,400	28.14
8-Sep-09	26.39	27.17	26.31	27.14	969,700	27.14
4-Sep-09	25.93	26.10	25.73	26.04	1,264,900	26.04
3-Sep-09	25.91	26.06	25.55	25.96	693,300	25.96
2-Sep-09	25.79	25.79	25.10	25.61	1,042,400	25.61
1-Sep-09	26.69	27.57	25.47	25.60	1,103,700	25.60
31-Aug-09	27.33	27.40	26.53	26.96	1,506,500	26.96
28-Aug-09	28.09	28.60	27.57	27.79	941,700	27.79
27-Aug-09	27.89	27.94	26.73	27.71	721,500	27.71
26-Aug-09	27.32	27.92	27.24	27.60	402,300	27.60
25-Aug-09	27.37	28.27	27.32	27.45	885,400	27.45
24-Aug-09	27.70	28.11	26.98	27.25	922,500	27.25
21-Aug-09	27.72	27.96	27.32	27.70	861,400	27.70
20-Aug-09	26.62	27.57	26.62	27.51	611,100	27.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions