Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

10.55 USD -0.24 (-2.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 11.01 11.41 10.70 11.31 4,991,100 +0.11(+0.98%)
Oct 31, 2019 11.31 11.52 11.08 11.20 4,334,248 -0.16(-1.41%)
Oct 30, 2019 11.78 11.78 11.28 11.36 3,813,990 -0.45(-3.81%)
Oct 29, 2019 11.27 11.89 11.27 11.81 3,545,222 +0.05(+0.43%)
Oct 28, 2019 12.30 12.53 11.74 11.76 2,836,572 -0.47(-3.84%)
Oct 25, 2019 12.15 12.49 12.08 12.23 2,730,400 +0.09(+0.74%)
Oct 24, 2019 13.00 13.02 12.01 12.14 5,454,534 -0.90(-6.90%)
Oct 23, 2019 12.88 13.17 12.69 13.04 3,793,372 +0.02(+0.15%)
Oct 22, 2019 13.20 13.35 12.87 13.02 4,641,773 -0.04(-0.31%)
Oct 21, 2019 12.08 13.09 12.07 13.06 7,383,718 +1.49(+12.88%)
Oct 18, 2019 11.57 11.72 11.47 11.57 1,687,600 -0.06(-0.52%)
Oct 17, 2019 11.51 11.63 11.38 11.63 2,581,856 +0.23(+2.02%)
Oct 16, 2019 11.36 11.71 11.29 11.40 2,139,385 +0.07(+0.62%)
Oct 15, 2019 11.22 11.46 11.02 11.33 2,167,977 +0.20(+1.75%)
Oct 14, 2019 11.13 11.30 10.80 11.13 2,331,775 -0.07(-0.62%)
Oct 11, 2019 10.97 11.42 10.83 11.21 2,300,000 +0.39(+3.65%)
Oct 10, 2019 10.71 10.90 10.48 10.81 2,491,733 +0.07(+0.65%)
Oct 09, 2019 11.15 11.15 10.72 10.74 2,552,842 -0.22(-2.01%)
Oct 08, 2019 11.12 11.23 10.88 10.96 2,569,133 -0.22(-1.97%)
Oct 07, 2019 11.02 11.44 10.95 11.18 2,765,767 +0.19(+1.73%)
Oct 04, 2019 11.00 11.06 10.54 10.99 4,326,700 +0.05(+0.46%)
Oct 03, 2019 10.71 10.96 10.31 10.94 4,728,375 +0.07(+0.64%)
Oct 02, 2019 11.02 11.17 10.51 10.87 4,561,227 -0.31(-2.77%)
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.