Skip to main content

Commscope Holding Company (NQ: COMM )

8.550 -0.500 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.00 37.91 36.64 37.82 1,617,287 +0.82(+2.22%)
Jan 30, 2017 36.60 37.01 36.21 37.00 946,595 +0.34(+0.93%)
Jan 27, 2017 37.26 37.31 36.65 36.66 731,323 -0.67(-1.79%)
Jan 26, 2017 36.85 37.35 36.70 37.33 1,516,893 +0.39(+1.06%)
Jan 25, 2017 37.08 37.51 36.83 36.94 1,257,376 +0.00(+0.00%)
Jan 24, 2017 36.35 37.10 36.21 36.94 1,487,633 +0.81(+2.24%)
Jan 23, 2017 36.14 36.23 35.71 36.13 993,502 -0.07(-0.19%)
Jan 20, 2017 36.09 36.55 35.82 36.20 2,278,985 +0.47(+1.32%)
Jan 19, 2017 35.72 36.07 35.58 35.73 1,353,696 -0.02(-0.06%)
Jan 18, 2017 35.32 36.41 35.32 35.75 1,911,419 +0.41(+1.16%)
Jan 17, 2017 36.10 36.32 34.89 35.34 2,774,893 -1.63(-4.41%)
Jan 13, 2017 36.97 36.97 36.97 0 +0.23(+0.63%)
Jan 12, 2017 37.05 37.15 36.55 36.74 1,262,755 -0.41(-1.10%)
Jan 11, 2017 37.66 37.74 37.04 37.15 1,433,247 -0.42(-1.12%)
Jan 10, 2017 37.44 37.65 37.11 37.57 1,473,649 +0.33(+0.89%)
Jan 09, 2017 37.18 37.52 36.92 37.24 1,608,211 +0.26(+0.70%)
Jan 06, 2017 37.30 37.82 36.91 36.98 1,638,216 -0.40(-1.07%)
Jan 05, 2017 37.44 37.84 37.10 37.38 2,732,265 -0.15(-0.40%)
Jan 04, 2017 36.94 37.81 36.71 37.53 1,943,884 +0.82(+2.23%)
Jan 03, 2017 37.54 37.60 36.31 36.71 1,819,752 -0.49(-1.32%)
Dec 30, 2016 37.20 37.20 37.20 0 +0.24(+0.65%)
Dec 29, 2016 36.68 37.02 36.55 36.96 618,368 +0.22(+0.60%)
Dec 28, 2016 37.51 37.51 36.68 36.74 864,738 -0.46(-1.24%)
Dec 27, 2016 37.28 37.48 36.95 37.20 825,013 +0.04(+0.11%)
Dec 23, 2016 37.16 37.16 37.16 0 -0.04(-0.11%)
Dec 22, 2016 37.60 37.62 36.94 37.20 852,758 -0.17(-0.45%)
Dec 21, 2016 37.32 37.50 36.97 37.37 1,268,583 +0.16(+0.43%)
Dec 20, 2016 37.50 37.50 37.04 37.21 985,567 +0.19(+0.51%)
Dec 19, 2016 36.46 37.08 36.37 37.02 906,910 +0.56(+1.54%)
Dec 16, 2016 37.02 37.44 36.26 36.46 1,927,175 -0.58(-1.57%)
Dec 15, 2016 36.83 37.34 36.48 37.04 2,415,023 +0.48(+1.31%)
Dec 14, 2016 37.04 37.15 36.32 36.56 1,448,769 -0.47(-1.27%)
Dec 13, 2016 37.03 37.44 36.94 37.03 2,571,663 +0.16(+0.43%)
Dec 12, 2016 37.80 38.00 36.81 36.87 2,042,519 +0.34(+0.93%)
Dec 09, 2016 37.04 37.29 36.41 36.53 1,149,564 -0.36(-0.98%)
Dec 08, 2016 36.77 37.48 36.74 36.89 1,794,584 +0.21(+0.57%)
Dec 07, 2016 36.32 36.76 36.20 36.68 1,506,532 +0.23(+0.63%)
Dec 06, 2016 36.14 36.57 35.81 36.45 1,114,096 +0.39(+1.08%)
Dec 05, 2016 35.86 36.22 35.75 36.06 1,183,120 +0.27(+0.75%)
Dec 02, 2016 35.56 36.01 35.33 35.79 1,084,594 +0.29(+0.82%)
Dec 01, 2016 35.93 36.08 35.27 35.50 2,059,073 -0.48(-1.33%)
Nov 30, 2016 36.41 36.49 35.83 35.98 1,409,118 -0.25(-0.69%)
Nov 29, 2016 35.92 36.75 35.92 36.23 2,269,498 +0.40(+1.12%)
Nov 28, 2016 36.29 36.45 35.76 35.83 1,465,573 -0.53(-1.46%)
Nov 25, 2016 35.98 36.56 35.91 36.36 1,760,450 +0.43(+1.20%)
Nov 23, 2016 35.93 35.93 35.93 0 +0.23(+0.64%)
Nov 22, 2016 35.48 36.00 35.20 35.70 2,957,462 +0.21(+0.59%)
Nov 21, 2016 35.90 35.97 35.28 35.49 2,012,100 +0.04(+0.11%)
Nov 18, 2016 35.00 35.70 34.94 35.45 2,579,120 +0.45(+1.29%)
Nov 17, 2016 34.73 35.09 34.42 35.00 4,607,240 +0.00(+0.00%)
Nov 16, 2016 35.00 35.92 34.68 35.00 6,312,620 +0.03(+0.09%)
Nov 15, 2016 35.05 35.09 34.61 34.97 3,773,609 +0.12(+0.34%)
Nov 14, 2016 33.87 35.07 33.65 34.85 6,084,002 +1.29(+3.84%)
Nov 11, 2016 32.88 33.68 32.60 33.56 10,453,775 -0.55(-1.61%)
Nov 10, 2016 34.07 34.92 34.02 34.11 3,496,402 +0.45(+1.34%)
Nov 09, 2016 33.47 33.68 33.26 33.66 1,616,466 -0.22(-0.65%)
Nov 08, 2016 32.93 33.95 32.88 33.88 3,369,643 +1.00(+3.04%)
Nov 07, 2016 32.16 33.05 32.16 32.88 3,878,288 +0.73(+2.27%)
Nov 04, 2016 32.30 32.50 32.00 32.15 2,282,843 +0.24(+0.75%)
Nov 03, 2016 31.25 32.75 31.25 31.91 3,973,973 +1.65(+5.45%)
Nov 02, 2016 30.07 30.79 30.02 30.26 3,015,126 -0.02(-0.07%)
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.