Skip to main content

Commscope Holding Company (NQ: COMM )

7.885 -0.275 (-3.37%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.20 10.29 9.775 9.960 4,855,536 -0.43(-4.14%)
Nov 29, 2021 10.75 10.75 10.27 10.39 4,134,327 -0.16(-1.52%)
Nov 26, 2021 10.31 10.67 10.20 10.55 4,049,260 -0.24(-2.22%)
Nov 24, 2021 10.62 10.97 10.47 10.79 6,320,010 +0.15(+1.41%)
Nov 23, 2021 10.23 10.66 10.03 10.64 5,681,674 +0.84(+8.57%)
Nov 22, 2021 9.690 9.900 9.600 9.800 3,501,571 +0.14(+1.44%)
Nov 19, 2021 9.960 10.01 9.620 9.661 3,761,047 -0.35(-3.49%)
Nov 18, 2021 10.08 10.04 9.975 10.01 3,288,873 -0.09(-0.89%)
Nov 17, 2021 10.04 10.15 9.960 10.10 3,088,089 -0.05(-0.49%)
Nov 16, 2021 10.00 10.16 9.871 10.15 3,075,422 +0.15(+1.50%)
Nov 15, 2021 10.13 10.35 9.930 10.00 2,858,015 -0.13(-1.28%)
Nov 12, 2021 9.900 10.37 9.725 10.13 3,305,228 +0.23(+2.32%)
Nov 11, 2021 9.651 10.05 9.540 9.900 3,808,037 +0.48(+5.10%)
Nov 10, 2021 9.800 9.420 5,252,155 -0.20(-2.08%)
Nov 09, 2021 9.850 9.925 9.545 9.620 3,593,972 -0.19(-1.94%)
Nov 08, 2021 10.42 10.60 9.700 9.810 5,775,587 -0.42(-4.11%)
Nov 05, 2021 9.750 10.42 9.630 10.23 6,215,932 +0.52(+5.36%)
Nov 04, 2021 10.61 10.69 9.355 9.710 11,043,187 -1.84(-15.93%)
Nov 03, 2021 11.28 11.66 11.28 11.55 4,628,327 +0.29(+2.58%)
Nov 02, 2021 11.28 11.52 11.16 11.26 3,236,966 +0.04(+0.36%)
Nov 01, 2021 10.71 11.28 10.95 11.22 5,911,834 +0.51(+4.76%)
Oct 29, 2021 10.86 11.09 10.59 10.71 3,302,494 -0.16(-1.47%)
Oct 28, 2021 11.06 11.10 10.80 10.87 2,899,652 -0.20(-1.81%)
Oct 27, 2021 11.05 11.22 10.83 11.07 4,058,603 +0.11(+1.00%)
Oct 26, 2021 11.40 10.94 10.96 4,724,930 -0.43(-3.78%)
Oct 25, 2021 11.65 11.79 11.37 11.39 3,276,645 -0.37(-3.15%)
Oct 22, 2021 12.01 12.12 11.71 11.76 2,413,055 -0.33(-2.73%)
Oct 21, 2021 12.11 12.40 11.83 12.09 3,294,765 -0.08(-0.66%)
Oct 20, 2021 11.77 12.43 11.77 12.17 5,650,422 +0.43(+3.66%)
Oct 19, 2021 11.72 11.82 11.62 11.74 2,722,247 +0.01(+0.09%)
Oct 18, 2021 12.03 12.03 11.67 11.73 1,841,947 -0.40(-3.30%)
Oct 15, 2021 12.18 12.28 12.07 12.13 2,841,422 +0.07(+0.58%)
Oct 14, 2021 11.85 12.23 11.78 12.06 3,271,829 +0.35(+2.99%)
Oct 13, 2021 11.77 11.91 11.54 11.71 2,730,081 -0.02(-0.17%)
Oct 12, 2021 11.71 11.77 11.51 11.73 4,080,065 +0.08(+0.69%)
Oct 11, 2021 11.79 12.01 11.54 11.65 3,342,755 -0.16(-1.35%)
Oct 08, 2021 12.22 12.25 11.80 11.81 2,807,775 -0.38(-3.12%)
Oct 07, 2021 11.98 12.39 11.96 12.19 5,027,465 +0.35(+2.96%)
Oct 06, 2021 12.18 12.20 11.64 11.84 7,496,476 -0.50(-4.05%)
Oct 05, 2021 12.71 12.99 12.20 12.34 10,047,395 -0.89(-6.73%)
Oct 04, 2021 13.55 13.57 13.16 13.23 1,748,340 -0.29(-2.14%)
Oct 01, 2021 13.70 13.75 13.39 13.52 3,216,984 -0.07(-0.52%)
Sep 30, 2021 13.78 13.82 13.42 13.59 3,483,635 -0.08(-0.59%)
Sep 29, 2021 13.65 13.73 13.38 13.67 2,607,109 +0.16(+1.18%)
Sep 28, 2021 14.03 14.09 13.47 13.51 2,748,366 -0.54(-3.84%)
Sep 27, 2021 13.80 14.12 13.80 14.05 2,858,002 +0.30(+2.18%)
Sep 24, 2021 13.81 13.88 13.47 13.75 2,652,496 -0.10(-0.72%)
Sep 23, 2021 13.41 13.94 13.36 13.85 4,606,848 +0.08(+0.58%)
Sep 22, 2021 13.61 14.02 13.61 13.77 2,294,163 +0.19(+1.40%)
Sep 21, 2021 13.99 14.12 13.55 13.58 1,882,489 -0.28(-2.02%)
Sep 20, 2021 13.87 13.95 13.71 13.86 2,556,366 -0.43(-3.01%)
Sep 17, 2021 14.57 14.61 14.11 14.29 4,248,412 -0.32(-2.19%)
Sep 16, 2021 14.58 14.85 14.38 14.61 1,155,418 +0.00(+0.00%)
Sep 15, 2021 14.37 14.63 14.27 14.61 2,697,793 +0.19(+1.32%)
Sep 14, 2021 14.79 14.79 14.26 14.42 2,065,790 -0.39(-2.63%)
Sep 13, 2021 14.62 14.90 14.54 14.81 2,020,886 +0.34(+2.35%)
Sep 10, 2021 14.81 14.96 14.45 14.47 2,038,222 -0.29(-1.96%)
Sep 09, 2021 14.88 15.20 14.68 14.76 2,371,011 -0.21(-1.40%)
Sep 08, 2021 15.22 15.22 14.81 14.97 2,083,401 -0.34(-2.22%)
Sep 07, 2021 15.59 15.66 15.27 15.31 1,379,329 -0.36(-2.30%)
Sep 03, 2021 15.78 15.96 15.56 15.67 1,232,102 -0.18(-1.14%)
Sep 02, 2021 15.66 15.88 15.52 15.85 1,243,096 +0.34(+2.19%)
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.