Skip to main content

Commscope Holding Company (NQ: COMM )

8.540 -0.010 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.020 9.390 2,877,355 +0.27(+2.96%)
Jan 28, 2022 8.990 9.130 8.740 9.120 2,715,984 +0.13(+1.45%)
Jan 27, 2022 9.340 9.440 8.945 8.990 2,963,180 -0.17(-1.86%)
Jan 26, 2022 9.400 9.520 9.030 9.160 3,953,188 -0.02(-0.22%)
Jan 25, 2022 9.180 9.275 8.875 9.180 3,011,069 -0.09(-0.97%)
Jan 24, 2022 8.590 9.310 8.430 9.270 5,931,599 +0.43(+4.86%)
Jan 21, 2022 9.120 9.288 8.830 8.840 4,133,779 -0.42(-4.54%)
Jan 20, 2022 9.690 9.840 9.250 9.260 3,963,125 -0.42(-4.34%)
Jan 19, 2022 10.01 10.21 9.660 9.680 4,280,647 -0.35(-3.49%)
Jan 18, 2022 10.04 10.14 9.880 10.03 3,257,440 -0.15(-1.47%)
Jan 14, 2022 10.18 0 -0.53(-4.95%)
Jan 13, 2022 10.43 10.82 10.34 10.71 2,448,639 +0.30(+2.88%)
Jan 12, 2022 10.74 10.87 10.35 10.41 1,803,389 -0.22(-2.07%)
Jan 11, 2022 10.00 10.65 9.940 10.63 3,607,961 +0.59(+5.88%)
Jan 10, 2022 10.45 10.64 9.785 10.04 7,986,881 -0.80(-7.38%)
Jan 07, 2022 11.09 11.09 10.61 10.84 4,728,927 -0.12(-1.09%)
Jan 06, 2022 11.24 11.42 10.95 10.96 2,255,805 -0.28(-2.49%)
Jan 05, 2022 11.62 11.72 11.23 11.24 3,014,603 -0.39(-3.35%)
Jan 04, 2022 11.79 11.80 11.54 11.63 3,625,220 +0.04(+0.35%)
Jan 03, 2022 11.18 11.63 11.04 11.59 3,087,301 +0.55(+4.97%)
Dec 31, 2021 11.05 11.21 11.00 11.04 2,451,236 +0.01(+0.09%)
Dec 30, 2021 10.67 11.20 10.61 11.03 1,552,111 +0.07(+0.64%)
Dec 29, 2021 11.00 11.11 10.92 10.96 1,040,901 -0.11(-0.99%)
Dec 28, 2021 11.04 11.19 10.86 11.07 1,524,902 -0.02(-0.18%)
Dec 27, 2021 10.84 11.10 10.76 11.09 3,353,458 +0.26(+2.40%)
Dec 23, 2021 10.82 10.93 10.68 10.83 2,677,124 +0.09(+0.84%)
Dec 22, 2021 10.75 10.88 10.55 10.74 2,536,925 -0.03(-0.28%)
Dec 21, 2021 10.48 10.86 10.45 10.77 2,359,558 +0.37(+3.56%)
Dec 20, 2021 10.72 10.72 10.30 10.40 2,837,782 -0.58(-5.28%)
Dec 17, 2021 10.64 11.05 10.42 10.98 6,443,497 +0.26(+2.43%)
Dec 16, 2021 11.24 11.24 10.69 10.72 3,643,314 -0.04(-0.37%)
Dec 15, 2021 10.62 10.82 10.22 10.76 4,523,097 +0.08(+0.75%)
Dec 14, 2021 11.43 11.85 10.38 10.68 10,171,610 -0.56(-5.02%)
Dec 13, 2021 10.88 11.28 10.80 11.24 5,255,561 -0.10(-0.84%)
Dec 10, 2021 11.28 11.58 11.05 11.34 4,435,626 +0.06(+0.49%)
Dec 09, 2021 10.96 11.57 10.94 11.28 4,619,830 +0.18(+1.66%)
Dec 08, 2021 11.19 11.32 10.97 11.10 3,406,847 -0.22(-1.94%)
Dec 07, 2021 11.15 11.81 11.11 11.32 9,651,442 +1.10(+10.76%)
Dec 06, 2021 10.28 10.48 10.00 10.22 4,029,334 +0.14(+1.39%)
Dec 03, 2021 10.26 10.45 9.980 10.08 2,984,836 -0.10(-0.98%)
Dec 02, 2021 10.03 10.34 10.03 10.18 2,334,755 +0.15(+1.50%)
Dec 01, 2021 10.19 10.52 10.00 10.03 3,957,220 +0.07(+0.70%)
Nov 30, 2021 10.20 10.29 9.775 9.960 4,855,536 -0.43(-4.14%)
Nov 29, 2021 10.75 10.75 10.27 10.39 4,134,327 -0.16(-1.52%)
Nov 26, 2021 10.31 10.67 10.20 10.55 4,049,260 -0.24(-2.22%)
Nov 24, 2021 10.62 10.97 10.47 10.79 6,320,010 +0.15(+1.41%)
Nov 23, 2021 10.23 10.66 10.03 10.64 5,681,674 +0.84(+8.57%)
Nov 22, 2021 9.690 9.900 9.600 9.800 3,501,571 +0.14(+1.44%)
Nov 19, 2021 9.960 10.01 9.620 9.661 3,761,047 -0.35(-3.49%)
Nov 18, 2021 10.08 10.04 9.975 10.01 3,288,873 -0.09(-0.89%)
Nov 17, 2021 10.04 10.15 9.960 10.10 3,088,089 -0.05(-0.49%)
Nov 16, 2021 10.00 10.16 9.871 10.15 3,075,422 +0.15(+1.50%)
Nov 15, 2021 10.13 10.35 9.930 10.00 2,858,015 -0.13(-1.28%)
Nov 12, 2021 9.900 10.37 9.725 10.13 3,305,228 +0.23(+2.32%)
Nov 11, 2021 9.651 10.05 9.540 9.900 3,808,037 +0.48(+5.10%)
Nov 10, 2021 9.800 9.420 5,252,155 -0.20(-2.08%)
Nov 09, 2021 9.850 9.925 9.545 9.620 3,593,972 -0.19(-1.94%)
Nov 08, 2021 10.42 10.60 9.700 9.810 5,775,587 -0.42(-4.11%)
Nov 05, 2021 9.750 10.42 9.630 10.23 6,215,932 +0.52(+5.36%)
Nov 04, 2021 10.61 10.69 9.355 9.710 11,043,187 -1.84(-15.93%)
Nov 03, 2021 11.28 11.66 11.28 11.55 4,628,327 +0.29(+2.58%)
Nov 02, 2021 11.28 11.52 11.16 11.26 3,236,966 +0.04(+0.36%)
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.