Skip to main content

Commscope Holding Company (NQ: COMM )

10.01 -0.97 (-8.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.07 31.52 30.68 31.50 1,041,232 +0.20(+0.64%)
Feb 26, 2015 30.89 31.37 30.72 31.30 621,273 +0.48(+1.56%)
Feb 25, 2015 30.18 31.08 30.18 30.82 1,259,701 +0.06(+0.20%)
Feb 24, 2015 29.86 31.32 29.50 30.76 2,016,008 +0.04(+0.13%)
Feb 23, 2015 31.35 31.50 29.93 30.72 1,765,420 -0.38(-1.22%)
Feb 20, 2015 30.64 31.95 29.76 31.10 4,259,545 +0.86(+2.84%)
Feb 19, 2015 31.09 31.12 30.15 30.24 2,124,637 -0.89(-2.86%)
Feb 18, 2015 30.07 31.19 30.07 31.13 2,040,650 +0.78(+2.57%)
Feb 17, 2015 30.35 30.94 30.18 30.35 1,044,645 -0.05(-0.16%)
Feb 13, 2015 30.53 30.40 30.40 30.40 875,000 +0.17(+0.56%)
Feb 12, 2015 30.47 31.07 30.06 30.23 1,230,165 -0.22(-0.72%)
Feb 11, 2015 29.36 30.60 29.36 30.45 1,218,818 +0.72(+2.42%)
Feb 10, 2015 29.83 30.00 29.33 29.73 824,130 +0.05(+0.17%)
Feb 09, 2015 29.67 29.91 29.21 29.68 1,032,537 +0.06(+0.20%)
Feb 06, 2015 29.45 30.00 29.25 29.62 763,224 +0.18(+0.61%)
Feb 05, 2015 30.18 30.20 29.42 29.44 1,084,384 -0.59(-1.96%)
Feb 04, 2015 29.30 30.06 29.17 30.03 1,266,732 +0.64(+2.18%)
Feb 03, 2015 29.00 29.68 28.66 29.39 1,768,032 +0.41(+1.41%)
Feb 02, 2015 28.13 29.21 27.91 28.98 2,012,173 +0.88(+3.11%)
Jan 30, 2015 27.90 28.66 27.80 28.11 2,629,398 +0.03(+0.09%)
Jan 29, 2015 27.15 28.10 26.68 28.08 2,756,766 +0.95(+3.50%)
Jan 28, 2015 26.26 28.68 26.26 27.13 8,039,407 +1.56(+6.10%)
Jan 27, 2015 22.75 26.18 22.58 25.57 10,535,015 +3.96(+18.32%)
Jan 26, 2015 21.00 21.68 20.96 21.61 949,841 -0.04(-0.18%)
Jan 23, 2015 21.28 21.76 21.28 21.65 685,340 +0.35(+1.64%)
Jan 22, 2015 21.29 21.41 20.63 21.30 805,438 +0.16(+0.76%)
Jan 21, 2015 21.18 21.51 20.95 21.14 499,341 -0.13(-0.61%)
Jan 20, 2015 21.15 21.40 20.87 21.27 861,009 +0.24(+1.14%)
Jan 16, 2015 20.71 21.04 20.19 21.03 2,708,140 +0.25(+1.20%)
Jan 15, 2015 21.31 21.54 20.67 20.78 982,901 -0.60(-2.81%)
Jan 14, 2015 21.23 21.42 21.02 21.38 1,290,179 -0.03(-0.14%)
Jan 13, 2015 22.07 22.55 21.34 21.41 978,034 -0.62(-2.81%)
Jan 12, 2015 23.00 23.00 21.93 22.03 1,588,248 -0.99(-4.30%)
Jan 09, 2015 23.70 23.70 23.00 23.02 788,845 -0.69(-2.91%)
Jan 08, 2015 23.47 24.04 23.37 23.71 873,355 +0.40(+1.72%)
Jan 07, 2015 23.25 23.43 22.71 23.31 1,676,976 +0.13(+0.56%)
Jan 06, 2015 23.15 23.27 22.45 23.18 1,595,916 +0.08(+0.35%)
Jan 05, 2015 22.94 23.17 22.54 23.10 1,186,097 +0.13(+0.57%)
Jan 02, 2015 22.97 23.36 22.84 22.97 964,932 +0.14(+0.61%)
Dec 31, 2014 22.98 22.83 22.83 22.83 544,000 -0.14(-0.61%)
Dec 30, 2014 23.01 23.14 22.83 22.97 715,615 -0.14(-0.61%)
Dec 29, 2014 23.24 23.44 23.03 23.11 318,452 -0.13(-0.56%)
Dec 26, 2014 23.22 23.26 23.07 23.24 158,781 +0.05(+0.22%)
Dec 24, 2014 23.02 23.19 23.19 23.19 131,600 +0.19(+0.83%)
Dec 23, 2014 22.80 23.08 22.61 23.00 635,425 +0.25(+1.10%)
Dec 22, 2014 22.54 22.80 22.22 22.75 622,806 +0.27(+1.20%)
Dec 19, 2014 22.10 22.54 21.82 22.48 665,450 +0.40(+1.81%)
Dec 18, 2014 22.05 22.40 21.74 22.08 1,705,694 +0.33(+1.52%)
Dec 17, 2014 21.78 21.99 21.53 21.75 889,241 -0.05(-0.23%)
Dec 16, 2014 21.82 22.14 21.64 21.80 687,693 -0.15(-0.71%)
Dec 15, 2014 22.05 22.21 21.77 21.95 1,551,234 -0.04(-0.16%)
Dec 12, 2014 22.10 22.59 21.86 21.99 1,288,769 -0.31(-1.39%)
Dec 11, 2014 22.75 22.82 22.13 22.30 1,412,390 -0.25(-1.11%)
Dec 10, 2014 23.26 23.49 22.33 22.55 2,232,331 -0.80(-3.43%)
Dec 09, 2014 23.33 23.65 23.28 23.35 1,503,832 -0.24(-1.02%)
Dec 08, 2014 23.80 24.06 23.50 23.59 5,369,923 -0.24(-1.01%)
Dec 05, 2014 23.35 23.90 23.35 23.83 847,342 +0.42(+1.79%)
Dec 04, 2014 23.01 23.66 22.72 23.41 3,463,025 +0.31(+1.34%)
Dec 03, 2014 22.51 23.19 22.35 23.10 668,924 +0.60(+2.67%)
Dec 02, 2014 22.14 22.57 22.00 22.50 408,385 +0.28(+1.26%)
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.