Skip to main content

Commscope Holding Company (NQ: COMM )

9.340 +0.040 (+0.43%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 21.25 21.69 20.96 21.09 2,406,460 -0.45(-2.09%)
Oct 31, 2014 21.60 22.66 20.76 21.54 6,253,674 -1.71(-7.35%)
Oct 30, 2014 22.79 23.37 22.69 23.25 1,368,125 +0.43(+1.88%)
Oct 29, 2014 22.76 23.06 22.45 22.82 575,481 +0.12(+0.53%)
Oct 28, 2014 22.42 22.89 22.34 22.70 687,727 +0.30(+1.34%)
Oct 27, 2014 20.81 22.42 22.82 22.40 1,511,832 -0.42(-1.84%)
Oct 24, 2014 23.08 23.12 22.64 22.82 467,238 -0.21(-0.91%)
Oct 23, 2014 22.54 23.05 22.33 23.03 584,247 +0.67(+3.00%)
Oct 22, 2014 22.85 23.16 22.32 22.36 412,292 -0.41(-1.80%)
Oct 21, 2014 22.29 22.97 22.20 22.77 573,332 +0.59(+2.66%)
Oct 20, 2014 21.99 22.34 21.85 22.18 416,861 +0.11(+0.50%)
Oct 17, 2014 21.19 22.54 21.11 22.07 1,079,398 +1.07(+5.10%)
Oct 16, 2014 19.87 21.28 19.76 21.00 1,226,499 +0.81(+4.01%)
Oct 15, 2014 20.99 21.00 19.68 20.19 2,268,412 -1.06(-4.99%)
Oct 14, 2014 21.27 21.69 21.08 21.25 752,512 -0.04(-0.19%)
Oct 13, 2014 21.45 21.85 21.18 21.29 1,226,664 -0.27(-1.25%)
Oct 10, 2014 22.87 23.11 21.36 21.56 1,815,675 -1.47(-6.38%)
Oct 09, 2014 23.23 23.33 22.56 23.03 938,686 -0.46(-1.96%)
Oct 08, 2014 23.10 23.57 22.88 23.49 1,443,665 +0.34(+1.47%)
Oct 07, 2014 23.28 23.59 22.95 23.15 507,475 -0.30(-1.28%)
Oct 06, 2014 23.96 23.96 23.19 23.45 949,248 -0.36(-1.51%)
Oct 03, 2014 24.20 24.43 23.56 23.81 772,726 -0.30(-1.24%)
Oct 02, 2014 24.02 24.31 23.70 24.11 419,183 +0.17(+0.71%)
Oct 01, 2014 23.82 24.24 23.66 23.94 714,390 +0.03(+0.13%)
Sep 30, 2014 24.27 24.30 23.82 23.91 587,343 -0.37(-1.52%)
Sep 29, 2014 24.06 24.37 23.93 24.28 286,663 +0.06(+0.25%)
Sep 26, 2014 24.30 24.55 24.13 24.22 318,210 -0.09(-0.37%)
Sep 25, 2014 24.50 24.52 24.22 24.31 446,489 -0.17(-0.69%)
Sep 24, 2014 24.10 24.72 24.04 24.48 534,227 +0.31(+1.28%)
Sep 23, 2014 24.20 24.40 23.94 24.17 1,190,175 -0.06(-0.25%)
Sep 22, 2014 24.45 24.69 24.13 24.23 551,755 -0.41(-1.66%)
Sep 19, 2014 24.86 25.00 24.43 24.64 1,340,879 -0.13(-0.52%)
Sep 18, 2014 24.40 25.11 24.30 24.77 661,668 +0.52(+2.14%)
Sep 17, 2014 24.60 24.77 24.10 24.25 652,573 -0.38(-1.54%)
Sep 16, 2014 24.67 24.75 24.28 24.63 806,650 -0.05(-0.20%)
Sep 15, 2014 25.20 25.37 24.47 24.68 1,010,481 -0.51(-2.02%)
Sep 12, 2014 25.79 25.79 24.72 25.19 1,310,965 -0.61(-2.36%)
Sep 11, 2014 25.61 26.09 25.60 25.80 779,148 +0.10(+0.39%)
Sep 10, 2014 25.36 25.78 25.29 25.70 450,984 +0.34(+1.34%)
Sep 09, 2014 26.11 26.11 25.29 25.36 464,824 -0.74(-2.84%)
Sep 08, 2014 26.37 26.37 25.90 26.10 414,191 -0.14(-0.53%)
Sep 05, 2014 26.28 26.59 25.91 26.24 432,493 +0.10(+0.38%)
Sep 04, 2014 26.22 26.89 25.94 26.14 1,323,984 -0.18(-0.68%)
Sep 03, 2014 26.53 26.71 26.10 26.32 948,314 -0.18(-0.68%)
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.