Skip to main content

Commscope Holding Company (NQ: COMM )

8.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.90 28.66 27.80 28.11 2,629,398 +0.03(+0.09%)
Jan 29, 2015 27.15 28.10 26.68 28.08 2,756,766 +0.95(+3.50%)
Jan 28, 2015 26.26 28.68 26.26 27.13 8,039,407 +1.56(+6.10%)
Jan 27, 2015 22.75 26.18 22.58 25.57 10,535,015 +3.96(+18.32%)
Jan 26, 2015 21.00 21.68 20.96 21.61 949,841 -0.04(-0.18%)
Jan 23, 2015 21.28 21.76 21.28 21.65 685,340 +0.35(+1.64%)
Jan 22, 2015 21.29 21.41 20.63 21.30 805,438 +0.16(+0.76%)
Jan 21, 2015 21.18 21.51 20.95 21.14 499,341 -0.13(-0.61%)
Jan 20, 2015 21.15 21.40 20.87 21.27 861,009 +0.24(+1.14%)
Jan 16, 2015 20.71 21.04 20.19 21.03 2,708,140 +0.25(+1.20%)
Jan 15, 2015 21.31 21.54 20.67 20.78 982,901 -0.60(-2.81%)
Jan 14, 2015 21.23 21.42 21.02 21.38 1,290,179 -0.03(-0.14%)
Jan 13, 2015 22.07 22.55 21.34 21.41 978,034 -0.62(-2.81%)
Jan 12, 2015 23.00 23.00 21.93 22.03 1,588,248 -0.99(-4.30%)
Jan 09, 2015 23.70 23.70 23.00 23.02 788,845 -0.69(-2.91%)
Jan 08, 2015 23.47 24.04 23.37 23.71 873,355 +0.40(+1.72%)
Jan 07, 2015 23.25 23.43 22.71 23.31 1,676,976 +0.13(+0.56%)
Jan 06, 2015 23.15 23.27 22.45 23.18 1,595,916 +0.08(+0.35%)
Jan 05, 2015 22.94 23.17 22.54 23.10 1,186,097 +0.13(+0.57%)
Jan 02, 2015 22.97 23.36 22.84 22.97 964,932 +0.14(+0.61%)
Dec 31, 2014 22.98 22.83 22.83 22.83 544,000 -0.14(-0.61%)
Dec 30, 2014 23.01 23.14 22.83 22.97 715,615 -0.14(-0.61%)
Dec 29, 2014 23.24 23.44 23.03 23.11 318,452 -0.13(-0.56%)
Dec 26, 2014 23.22 23.26 23.07 23.24 158,781 +0.05(+0.22%)
Dec 24, 2014 23.02 23.19 23.19 23.19 131,600 +0.19(+0.83%)
Dec 23, 2014 22.80 23.08 22.61 23.00 635,425 +0.25(+1.10%)
Dec 22, 2014 22.54 22.80 22.22 22.75 622,806 +0.27(+1.20%)
Dec 19, 2014 22.10 22.54 21.82 22.48 665,450 +0.40(+1.81%)
Dec 18, 2014 22.05 22.40 21.74 22.08 1,705,694 +0.33(+1.52%)
Dec 17, 2014 21.78 21.99 21.53 21.75 889,241 -0.05(-0.23%)
Dec 16, 2014 21.82 22.14 21.64 21.80 687,693 -0.15(-0.71%)
Dec 15, 2014 22.05 22.21 21.77 21.95 1,551,234 -0.04(-0.16%)
Dec 12, 2014 22.10 22.59 21.86 21.99 1,288,769 -0.31(-1.39%)
Dec 11, 2014 22.75 22.82 22.13 22.30 1,412,390 -0.25(-1.11%)
Dec 10, 2014 23.26 23.49 22.33 22.55 2,232,331 -0.80(-3.43%)
Dec 09, 2014 23.33 23.65 23.28 23.35 1,503,832 -0.24(-1.02%)
Dec 08, 2014 23.80 24.06 23.50 23.59 5,369,923 -0.24(-1.01%)
Dec 05, 2014 23.35 23.90 23.35 23.83 847,342 +0.42(+1.79%)
Dec 04, 2014 23.01 23.66 22.72 23.41 3,463,025 +0.31(+1.34%)
Dec 03, 2014 22.51 23.19 22.35 23.10 668,924 +0.60(+2.67%)
Dec 02, 2014 22.14 22.57 22.00 22.50 408,385 +0.28(+1.26%)
Dec 01, 2014 22.10 22.36 21.89 22.22 855,665 +0.02(+0.09%)
Nov 28, 2014 22.56 22.58 22.06 22.20 470,614 -0.31(-1.38%)
Nov 26, 2014 22.24 22.51 22.51 22.51 490,700 +0.32(+1.44%)
Nov 25, 2014 22.22 22.48 21.91 22.19 802,976 +0.14(+0.63%)
Nov 24, 2014 21.85 22.20 21.60 22.05 904,142 +0.27(+1.24%)
Nov 21, 2014 21.91 22.11 21.74 21.78 575,488 +0.11(+0.51%)
Nov 20, 2014 21.40 21.80 21.32 21.67 462,886 +0.20(+0.93%)
Nov 19, 2014 21.62 21.85 21.37 21.47 559,064 -0.11(-0.51%)
Nov 18, 2014 20.83 21.87 20.78 21.58 849,155 +0.80(+3.85%)
Nov 17, 2014 21.21 21.22 20.70 20.78 696,325 -0.42(-1.98%)
Nov 14, 2014 20.78 21.42 20.76 21.20 600,141 +0.32(+1.53%)
Nov 13, 2014 21.16 21.52 20.77 20.88 1,278,050 -0.24(-1.14%)
Nov 12, 2014 20.98 21.13 20.77 21.12 701,212 +0.02(+0.09%)
Nov 11, 2014 20.83 21.16 20.73 21.10 924,525 +0.33(+1.59%)
Nov 10, 2014 21.72 21.95 20.49 20.77 3,023,573 -1.82(-8.06%)
Nov 07, 2014 22.25 22.79 22.21 22.59 981,073 +0.39(+1.76%)
Nov 06, 2014 21.60 22.22 21.47 22.20 735,088 +0.60(+2.78%)
Nov 05, 2014 21.76 22.00 21.38 21.60 895,201 +0.04(+0.19%)
Nov 04, 2014 20.21 21.73 20.21 21.56 1,698,962 +0.47(+2.23%)
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.