Skip to main content

Commscope Holding Company (NQ: COMM )

9.050 -0.100 (-1.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 9.070 9.185 9.005 9.050 473,461 -0.10(-1.09%)
Nov 23, 2022 9.000 9.210 8.910 9.150 1,494,495 +0.13(+1.44%)
Nov 22, 2022 9.190 9.240 8.895 9.020 2,131,901 -0.14(-1.53%)
Nov 21, 2022 9.120 9.240 9.010 9.160 1,944,879 +0.04(+0.44%)
Nov 18, 2022 9.240 9.250 8.965 9.120 2,965,472 +0.18(+2.01%)
Nov 17, 2022 8.770 8.960 8.640 8.940 3,913,038 +0.00(+0.00%)
Nov 16, 2022 9.130 9.140 8.840 8.940 2,191,641 -0.23(-2.51%)
Nov 15, 2022 9.430 9.550 9.120 9.170 2,637,452 +0.05(+0.55%)
Nov 14, 2022 8.820 9.355 8.820 9.120 2,734,933 -0.04(-0.44%)
Nov 11, 2022 8.680 9.345 8.680 9.160 4,131,905 +0.46(+5.29%)
Nov 10, 2022 9.250 9.390 8.670 8.700 7,596,258 -0.04(-0.46%)
Nov 09, 2022 9.310 9.310 8.575 8.740 4,999,287 -0.74(-7.81%)
Nov 08, 2022 9.530 9.680 9.310 9.480 2,837,508 -0.03(-0.32%)
Nov 07, 2022 9.230 9.675 9.190 9.510 5,236,802 +0.33(+3.59%)
Nov 04, 2022 9.670 9.705 9.050 9.180 7,478,438 -0.35(-3.67%)
Nov 03, 2022 12.17 12.27 9.200 9.530 13,340,108 -3.34(-25.95%)
Nov 02, 2022 12.81 13.35 12.62 12.87 4,224,327 -0.11(-0.85%)
Nov 01, 2022 13.34 13.49 12.95 12.98 3,267,248 -0.26(-1.96%)
Oct 31, 2022 13.28 13.57 13.03 13.24 2,314,788 -0.18(-1.34%)
Oct 28, 2022 13.00 13.54 13.00 13.42 3,815,386 +0.42(+3.23%)
Oct 27, 2022 13.55 13.67 12.96 13.00 3,438,213 -0.43(-3.20%)
Oct 26, 2022 12.96 13.73 12.96 13.43 3,698,106 +0.33(+2.52%)
Oct 25, 2022 12.42 13.14 12.35 13.10 3,390,955 +0.74(+5.99%)
Oct 24, 2022 12.42 12.46 12.04 12.36 1,759,756 +0.05(+0.41%)
Oct 21, 2022 12.02 12.45 11.77 12.31 2,561,078 +0.31(+2.58%)
Oct 20, 2022 12.27 12.78 11.90 12.00 2,447,946 -0.37(-2.99%)
Oct 19, 2022 11.92 12.40 11.88 12.37 3,462,755 +0.27(+2.23%)
Oct 18, 2022 11.79 12.11 11.43 12.10 2,444,551 +0.72(+6.33%)
Oct 17, 2022 11.47 11.76 11.17 11.38 2,375,591 +0.28(+2.52%)
Oct 14, 2022 11.30 11.56 10.93 11.10 2,886,588 -0.05(-0.45%)
Oct 13, 2022 10.52 11.29 10.31 11.15 1,438,295 +0.28(+2.58%)
Oct 12, 2022 11.00 11.00 10.64 10.87 1,395,171 +0.09(+0.83%)
Oct 11, 2022 10.99 11.14 10.65 10.78 2,373,563 -0.34(-3.06%)
Oct 10, 2022 11.52 11.72 10.84 11.12 1,474,839 -0.34(-2.97%)
Oct 07, 2022 11.44 11.78 11.32 11.46 2,096,426 -0.24(-2.05%)
Oct 06, 2022 11.49 11.95 11.44 11.70 1,959,469 +0.10(+0.86%)
Oct 05, 2022 10.99 11.66 10.84 11.60 3,707,931 +0.40(+3.57%)
Oct 04, 2022 10.60 11.25 10.60 11.20 5,535,573 +1.64(+17.15%)
Oct 03, 2022 9.390 9.720 9.125 9.560 2,199,287 +0.35(+3.80%)
Sep 30, 2022 9.200 9.515 9.180 9.210 4,542,975 -0.09(-0.97%)
Sep 29, 2022 9.700 9.775 9.090 9.300 3,460,665 -0.70(-7.00%)
Sep 28, 2022 9.630 10.11 9.550 10.00 1,962,424 +0.41(+4.28%)
Sep 27, 2022 10.18 10.48 9.440 9.590 2,289,876 -0.38(-3.81%)
Sep 26, 2022 9.780 10.55 9.785 9.970 2,350,107 -0.04(-0.40%)
Sep 23, 2022 10.62 10.78 9.875 10.01 3,440,013 -0.97(-8.83%)
Sep 22, 2022 11.18 11.31 10.91 10.98 1,574,293 -0.34(-3.00%)
Sep 21, 2022 11.41 11.84 11.28 11.32 2,018,458 -0.08(-0.70%)
Sep 20, 2022 11.70 11.76 11.27 11.40 2,729,977 -0.46(-3.88%)
Sep 19, 2022 11.74 12.05 11.64 11.86 1,889,110 -0.14(-1.17%)
Sep 16, 2022 11.53 12.02 11.33 12.00 5,392,482 +0.18(+1.52%)
Sep 15, 2022 12.16 12.20 11.51 11.82 2,614,964 -0.35(-2.88%)
Sep 14, 2022 11.91 12.19 11.59 12.17 1,988,483 +0.35(+2.96%)
Sep 13, 2022 11.89 12.13 11.79 11.82 2,540,692 -0.64(-5.14%)
Sep 12, 2022 12.55 12.88 12.26 12.46 2,833,224 -0.05(-0.40%)
Sep 09, 2022 12.71 12.82 12.50 12.51 2,082,636 -0.07(-0.56%)
Sep 08, 2022 12.18 12.72 11.99 12.58 2,212,666 +0.26(+2.11%)
Sep 07, 2022 12.27 12.44 11.94 12.32 2,825,472 +0.39(+3.27%)
Sep 06, 2022 12.67 12.73 11.58 11.93 5,112,565 -0.76(-5.99%)
Sep 02, 2022 12.33 12.74 12.01 12.69 5,693,200 +0.68(+5.66%)
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.