Skip to main content

Commscope Holding Company (NQ: COMM )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.320 2.350 1.710 1.750 40,637,264 +0.04(+2.34%)
Jul 17, 2024 1.500 1.735 1.470 1.710 5,159,685 +0.19(+12.50%)
Jul 16, 2024 1.620 1.630 1.480 1.520 3,753,949 -0.07(-4.40%)
Jul 15, 2024 1.560 1.640 1.505 1.590 4,154,600 +0.06(+3.92%)
Jul 12, 2024 1.450 1.540 1.450 1.530 4,000,499 +0.11(+7.75%)
Jul 11, 2024 1.350 1.440 1.316 1.420 3,160,256 +0.13(+10.08%)
Jul 10, 2024 1.250 1.310 1.230 1.290 2,299,737 +0.04(+3.20%)
Jul 09, 2024 1.180 1.270 1.155 1.250 2,474,404 +0.06(+5.04%)
Jul 08, 2024 1.100 1.220 1.100 1.190 3,819,083 +0.12(+11.21%)
Jul 05, 2024 1.150 1.150 1.050 1.070 3,230,085 -0.09(-7.76%)
Jul 03, 2024 1.170 1.180 1.125 1.160 1,291,577 +0.02(+1.75%)
Jul 02, 2024 1.170 1.185 1.130 1.140 1,516,965 -0.03(-2.56%)
Jul 01, 2024 1.220 1.280 1.140 1.170 2,176,164 -0.06(-4.88%)
Jun 28, 2024 1.150 1.240 1.140 1.230 14,029,944 +0.11(+9.82%)
Jun 27, 2024 1.160 1.200 1.120 1.120 3,788,659 +0.00(+0.00%)
Jun 26, 2024 1.130 1.200 1.100 1.120 2,621,307 -0.04(-3.45%)
Jun 25, 2024 1.190 1.220 1.130 1.160 4,535,184 -0.02(-1.69%)
Jun 24, 2024 1.260 1.340 1.180 1.180 4,804,541 -0.09(-7.09%)
Jun 21, 2024 1.210 1.360 1.180 1.270 33,007,056 +0.08(+6.72%)
Jun 20, 2024 1.210 1.270 1.165 1.190 3,735,980 -0.02(-1.65%)
Jun 18, 2024 1.180 1.290 1.120 1.210 6,126,614 +0.03(+2.54%)
Jun 17, 2024 1.280 1.300 1.165 1.180 4,823,481 -0.11(-8.53%)
Jun 14, 2024 1.350 1.415 1.260 1.290 3,234,729 -0.11(-7.86%)
Jun 13, 2024 1.460 1.495 1.390 1.400 1,662,483 -0.07(-4.76%)
Jun 12, 2024 1.570 1.640 1.450 1.470 2,026,556 -0.03(-2.00%)
Jun 11, 2024 1.510 1.570 1.440 1.500 1,687,404 -0.01(-0.66%)
Jun 10, 2024 1.610 1.610 1.500 1.510 1,748,132 -0.11(-6.79%)
Jun 07, 2024 1.720 1.745 1.560 1.620 2,616,801 -0.11(-6.36%)
Jun 06, 2024 1.730 1.800 1.660 1.730 2,502,002 +0.01(+0.58%)
Jun 05, 2024 1.550 1.750 1.515 1.720 5,993,180 +0.19(+12.42%)
Jun 04, 2024 1.540 1.580 1.500 1.530 2,583,834 +0.02(+1.32%)
Jun 03, 2024 1.460 1.590 1.430 1.510 2,560,646 +0.07(+4.86%)
May 31, 2024 1.440 1.515 1.410 1.440 10,579,317 -0.01(-0.69%)
May 30, 2024 1.240 1.470 1.240 1.450 3,780,418 +0.20(+16.00%)
May 29, 2024 1.170 1.250 1.140 1.250 1,703,203 +0.08(+6.84%)
May 28, 2024 1.170 1.230 1.130 1.170 2,257,559 +0.01(+0.86%)
May 24, 2024 1.250 1.300 1.150 1.160 3,106,206 -0.09(-7.20%)
May 23, 2024 1.330 1.345 1.250 1.250 2,011,959 -0.07(-5.30%)
May 22, 2024 1.290 1.340 1.215 1.320 2,802,955 +0.06(+4.76%)
May 21, 2024 1.340 1.350 1.260 1.260 3,063,460 -0.08(-5.97%)
May 20, 2024 1.280 1.365 1.280 1.340 2,900,198 +0.02(+1.52%)
May 17, 2024 1.180 1.330 1.145 1.320 5,197,398 +0.14(+11.86%)
May 16, 2024 1.170 1.210 1.110 1.180 2,558,009 +0.03(+2.61%)
May 15, 2024 1.210 1.210 1.115 1.150 3,105,938 -0.02(-1.71%)
May 14, 2024 1.050 1.230 1.050 1.170 4,701,266 +0.14(+13.59%)
May 13, 2024 1.070 1.120 1.000 1.030 2,094,242 -0.02(-1.90%)
May 10, 2024 1.130 1.165 1.040 1.050 1,805,187 -0.06(-5.41%)
May 09, 2024 1.110 1.290 1.030 1.110 6,331,557 +0.06(+5.71%)
May 08, 2024 1.000 1.070 0.9800 1.050 2,248,412 +0.07(+6.85%)
May 07, 2024 0.9375 1.020 0.9369 0.9827 3,379,363 +0.06(+6.30%)
May 06, 2024 0.9750 1.050 0.9166 0.9245 3,309,057 -0.07(-6.80%)
May 03, 2024 1.090 1.178 0.9801 0.9920 3,780,982 -0.06(-5.52%)
May 02, 2024 0.8800 1.060 0.8800 1.050 7,006,949 +0.18(+20.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.