Skip to main content

Commscope Holding Company (NQ: COMM )

8.130 -0.450 (-5.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.02 12.24 11.96 12.19 3,214,400 +0.01(+0.04%)
Jan 30, 2020 12.41 12.54 11.89 12.18 4,788,021 -0.42(-3.33%)
Jan 29, 2020 13.17 13.38 12.51 12.60 5,033,884 -0.45(-3.45%)
Jan 28, 2020 13.67 13.67 12.99 13.05 3,537,471 -0.51(-3.76%)
Jan 27, 2020 13.65 13.90 13.48 13.56 2,516,341 -0.60(-4.24%)
Jan 24, 2020 14.62 14.65 14.10 14.16 2,807,800 -0.32(-2.21%)
Jan 23, 2020 14.51 14.63 13.61 14.48 6,543,103 -0.14(-0.99%)
Jan 22, 2020 14.45 14.72 14.44 14.62 1,722,848 +0.21(+1.42%)
Jan 21, 2020 14.63 14.72 14.26 14.42 2,213,156 -0.36(-2.44%)
Jan 17, 2020 14.85 15.05 14.54 14.78 3,164,800 +0.03(+0.20%)
Jan 16, 2020 14.48 14.87 14.41 14.75 2,644,367 +0.51(+3.58%)
Jan 15, 2020 14.35 14.53 14.13 14.24 2,095,296 -0.06(-0.42%)
Jan 14, 2020 13.97 14.52 13.86 14.30 3,021,925 +0.24(+1.71%)
Jan 13, 2020 13.69 14.12 13.60 14.06 1,806,194 +0.44(+3.23%)
Jan 10, 2020 14.02 14.09 13.56 13.62 3,072,300 -0.38(-2.71%)
Jan 09, 2020 14.22 14.42 13.81 14.00 2,503,146 -0.11(-0.78%)
Jan 08, 2020 14.25 14.63 14.01 14.11 3,131,890 +0.65(+4.83%)
Jan 07, 2020 13.57 13.71 13.26 13.46 2,273,656 -0.14(-1.03%)
Jan 06, 2020 13.32 13.74 12.76 13.60 4,359,580 +0.03(+0.22%)
Jan 03, 2020 13.91 14.03 13.55 13.57 2,934,700 -0.49(-3.49%)
Jan 02, 2020 14.45 14.49 13.98 14.06 2,244,012 -0.13(-0.92%)
Dec 31, 2019 13.81 14.25 13.66 14.19 1,693,000 +0.34(+2.45%)
Dec 30, 2019 13.98 14.21 13.81 13.85 1,650,297 -0.10(-0.72%)
Dec 27, 2019 14.13 14.24 13.86 13.95 1,412,400 -0.08(-0.57%)
Dec 26, 2019 14.12 14.15 13.98 14.03 1,146,971 -0.02(-0.14%)
Dec 24, 2019 14.22 14.27 13.99 14.05 507,600 -0.13(-0.92%)
Dec 23, 2019 13.94 14.28 13.85 14.18 2,224,882 +0.40(+2.90%)
Dec 20, 2019 14.05 14.13 13.68 13.78 3,276,100 -0.22(-1.57%)
Dec 19, 2019 13.98 14.24 13.87 14.00 3,561,312 +0.14(+1.01%)
Dec 18, 2019 14.07 14.16 13.78 13.86 4,625,429 -0.19(-1.35%)
Dec 17, 2019 13.97 14.09 13.65 14.05 3,488,779 +0.04(+0.29%)
Dec 16, 2019 13.99 14.34 13.88 14.01 4,781,514 +0.20(+1.45%)
Dec 13, 2019 14.00 14.13 13.71 13.81 5,526,900 -0.18(-1.29%)
Dec 12, 2019 13.21 14.27 13.10 13.99 4,332,492 +0.87(+6.63%)
Dec 11, 2019 13.03 13.22 13.02 13.12 2,588,065 +0.19(+1.47%)
Dec 10, 2019 13.03 13.17 12.86 12.93 2,556,309 -0.14(-1.07%)
Dec 09, 2019 13.15 13.32 13.02 13.07 1,173,300 -0.09(-0.72%)
Dec 06, 2019 13.43 13.55 13.09 13.16 1,811,100 -0.01(-0.04%)
Dec 05, 2019 13.05 13.20 12.84 13.17 1,855,392 +0.16(+1.23%)
Dec 04, 2019 13.18 13.44 13.01 13.01 2,099,665 -0.11(-0.84%)
Dec 03, 2019 12.85 13.16 12.65 13.12 3,127,872 -0.24(-1.80%)
Dec 02, 2019 13.65 13.84 13.24 13.36 2,143,364 -0.24(-1.76%)
Nov 29, 2019 13.64 13.69 13.46 13.60 642,600 -0.13(-0.95%)
Nov 27, 2019 13.79 13.94 13.56 13.73 1,250,700 +0.04(+0.29%)
Nov 26, 2019 14.03 14.03 13.60 13.69 2,536,043 -0.40(-2.84%)
Nov 25, 2019 14.05 14.13 13.83 14.09 2,292,507 +0.15(+1.08%)
Nov 22, 2019 13.79 14.15 13.70 13.94 3,574,200 +0.23(+1.68%)
Nov 21, 2019 13.98 14.13 13.68 13.71 3,642,751 -0.28(-2.00%)
Nov 20, 2019 14.21 14.33 13.77 13.99 3,084,922 -0.37(-2.58%)
Nov 19, 2019 14.54 14.66 14.27 14.36 2,860,078 -0.14(-0.97%)
Nov 18, 2019 14.91 15.03 14.44 14.50 4,020,634 -0.45(-3.01%)
Nov 15, 2019 14.81 15.21 14.80 14.95 3,204,400 +0.33(+2.26%)
Nov 14, 2019 14.85 14.91 14.55 14.62 2,097,418 -0.31(-2.08%)
Nov 13, 2019 15.13 15.34 14.91 14.93 3,962,158 -0.26(-1.71%)
Nov 12, 2019 14.97 15.23 14.74 15.19 4,285,967 +0.18(+1.20%)
Nov 11, 2019 15.47 15.58 14.93 15.01 4,932,063 -0.69(-4.39%)
Nov 08, 2019 15.04 15.79 14.77 15.70 6,605,800 +0.76(+5.09%)
Nov 07, 2019 12.88 15.06 12.81 14.94 12,433,875 +3.19(+27.15%)
Nov 06, 2019 12.09 12.32 11.61 11.75 6,409,078 -0.43(-3.49%)
Nov 05, 2019 11.81 12.48 11.74 12.18 7,240,942 +0.54(+4.60%)
Nov 04, 2019 11.48 11.84 11.32 11.64 3,573,424 +0.33(+2.92%)
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.