Skip to main content

Commscope Holding Company (NQ: COMM )

7.760 -0.400 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 21.42 22.46 21.27 22.42 1,774,223 +1.09(+5.11%)
Jan 28, 2016 21.76 21.86 21.14 21.33 1,209,334 -0.18(-0.84%)
Jan 27, 2016 22.10 22.29 21.41 21.51 1,069,384 -0.84(-3.76%)
Jan 26, 2016 21.86 22.59 21.85 22.35 922,853 +0.64(+2.95%)
Jan 25, 2016 22.31 22.59 21.69 21.71 1,405,043 -0.81(-3.60%)
Jan 22, 2016 22.20 22.80 21.90 22.52 1,640,210 +0.61(+2.78%)
Jan 21, 2016 21.96 21.96 21.41 21.91 1,470,221 +0.14(+0.64%)
Jan 20, 2016 21.97 22.01 20.79 21.77 4,232,134 -0.55(-2.46%)
Jan 19, 2016 22.92 23.11 22.10 22.32 1,930,027 -0.41(-1.80%)
Jan 15, 2016 22.76 22.73 22.73 22.73 1,954,300 -0.58(-2.49%)
Jan 14, 2016 23.20 23.35 22.84 23.31 2,802,980 +0.25(+1.08%)
Jan 13, 2016 23.63 24.20 22.23 23.06 2,181,305 -0.45(-1.91%)
Jan 12, 2016 23.58 23.65 22.66 23.51 2,617,994 +0.23(+0.99%)
Jan 11, 2016 23.54 23.70 22.77 23.28 1,493,271 -0.08(-0.34%)
Jan 08, 2016 23.59 24.41 23.02 23.36 1,779,934 -0.06(-0.26%)
Jan 07, 2016 24.03 24.33 23.07 23.42 1,841,272 -1.02(-4.17%)
Jan 06, 2016 24.87 25.14 23.95 24.44 2,638,237 -0.67(-2.69%)
Jan 05, 2016 25.60 25.80 24.64 25.11 2,388,299 -0.49(-1.89%)
Jan 04, 2016 25.61 25.85 25.04 25.60 1,024,203 -0.29(-1.12%)
Dec 31, 2015 25.90 25.89 25.89 25.89 930,600 -0.06(-0.23%)
Dec 30, 2015 26.24 26.41 25.81 25.95 708,869 -0.36(-1.37%)
Dec 29, 2015 26.23 26.46 26.06 26.31 810,153 +0.18(+0.69%)
Dec 28, 2015 26.24 26.27 25.96 26.13 866,748 -0.20(-0.76%)
Dec 24, 2015 26.40 26.33 26.33 26.33 262,400 -0.01(-0.04%)
Dec 23, 2015 25.55 26.54 25.48 26.34 1,016,863 +0.90(+3.54%)
Dec 22, 2015 25.30 25.61 24.97 25.44 621,593 +0.26(+1.03%)
Dec 21, 2015 25.29 25.33 24.92 25.18 830,587 +0.18(+0.72%)
Dec 18, 2015 25.58 25.83 24.85 25.00 2,822,548 -0.84(-3.25%)
Dec 17, 2015 26.90 27.54 25.83 25.84 1,682,006 +0.48(+1.89%)
Dec 16, 2015 25.28 25.63 24.98 25.36 1,380,968 +0.18(+0.71%)
Dec 15, 2015 25.65 26.02 25.14 25.18 1,280,776 -0.35(-1.37%)
Dec 14, 2015 26.00 26.00 25.40 25.53 1,329,324 -0.33(-1.28%)
Dec 11, 2015 25.75 26.16 25.48 25.86 1,163,503 -0.36(-1.37%)
Dec 10, 2015 25.86 26.30 25.21 26.22 1,604,356 +0.42(+1.63%)
Dec 09, 2015 26.44 26.72 25.58 25.80 889,279 -0.73(-2.75%)
Dec 08, 2015 26.40 26.75 26.09 26.53 825,629 -0.19(-0.71%)
Dec 07, 2015 27.41 27.62 26.59 26.72 842,507 -0.79(-2.87%)
Dec 04, 2015 27.05 27.52 26.94 27.51 1,065,287 +0.52(+1.93%)
Dec 03, 2015 27.88 27.96 26.86 26.99 1,315,227 -0.74(-2.67%)
Dec 02, 2015 28.37 28.45 27.69 27.73 1,311,335 -0.80(-2.80%)
Dec 01, 2015 28.47 28.73 28.16 28.53 1,143,467 -0.09(-0.31%)
Nov 30, 2015 28.70 29.65 28.42 28.62 1,002,760 +0.02(+0.07%)
Nov 27, 2015 28.17 28.17 28.17 28.60 239,776 +0.36(+1.27%)
Nov 25, 2015 28.46 28.24 28.24 28.24 1,029,600 -0.17(-0.60%)
Nov 24, 2015 28.72 29.13 28.33 28.41 1,609,284 -0.55(-1.90%)
Nov 23, 2015 28.23 29.27 28.23 28.96 1,785,992 +0.66(+2.33%)
Nov 20, 2015 27.49 28.32 27.35 28.30 1,958,335 +0.93(+3.40%)
Nov 19, 2015 27.24 27.52 27.11 27.37 1,079,128 +0.02(+0.07%)
Nov 18, 2015 27.25 27.47 26.26 27.35 3,920,068 +0.85(+3.21%)
Nov 17, 2015 26.63 26.87 26.25 26.50 1,678,778 +0.00(+0.00%)
Nov 16, 2015 26.42 26.69 25.99 26.50 2,671,905 +0.00(+0.00%)
Nov 13, 2015 27.08 27.13 26.27 26.50 2,141,263 -0.70(-2.57%)
Nov 12, 2015 27.46 27.50 26.77 27.20 3,074,761 -0.29(-1.04%)
Nov 11, 2015 27.51 27.78 27.51 27.48 3,869,745 -0.30(-1.10%)
Nov 10, 2015 27.85 27.96 26.31 27.79 8,845,069 -0.70(-2.46%)
Nov 09, 2015 30.40 30.65 26.55 28.49 9,271,742 -3.82(-11.82%)
Nov 06, 2015 32.25 32.44 31.30 32.31 3,400,847 -0.03(-0.09%)
Nov 05, 2015 32.26 33.15 31.99 32.34 1,090,792 +0.09(+0.28%)
Nov 04, 2015 33.39 33.54 32.21 32.25 1,571,927 -0.96(-2.89%)
Nov 03, 2015 32.89 33.47 32.36 33.21 1,048,265 +0.41(+1.25%)
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.