Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

11.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.60 14.69 14.09 14.59 2,786,900 +0.07(+0.48%)
Feb 25, 2021 14.57 14.77 14.30 14.52 3,792,098 -0.06(-0.41%)
Feb 24, 2021 13.85 14.59 13.80 14.58 2,598,964 +0.78(+5.65%)
Feb 23, 2021 13.69 13.89 13.24 13.80 3,330,688 +0.00(+0.00%)
Feb 22, 2021 13.67 13.82 13.44 13.80 2,527,449 +0.12(+0.88%)
Feb 19, 2021 13.54 13.90 13.46 13.68 2,778,700 +0.18(+1.33%)
Feb 18, 2021 13.86 14.31 13.47 13.50 4,694,474 -0.33(-2.39%)
Feb 17, 2021 15.60 15.61 13.70 13.83 6,283,848 -2.00(-12.63%)
Feb 16, 2021 15.73 16.04 15.54 15.83 3,365,311 +0.23(+1.47%)
Feb 12, 2021 15.00 15.66 14.87 15.60 1,528,200 +0.48(+3.17%)
Feb 11, 2021 15.52 15.53 14.89 15.12 1,780,813 -0.30(-1.95%)
Feb 10, 2021 15.52 15.65 15.16 15.42 2,220,232 +0.02(+0.13%)
Feb 09, 2021 15.15 15.48 15.07 15.40 4,235,607 +0.11(+0.72%)
Feb 08, 2021 15.12 15.49 15.12 15.29 3,031,361 +0.09(+0.59%)
Feb 05, 2021 15.64 15.75 15.15 15.20 2,183,400 -0.21(-1.36%)
Feb 04, 2021 15.65 15.70 15.28 15.41 1,787,555 -0.18(-1.15%)
Feb 03, 2021 15.47 15.59 15.24 15.59 880,688 +0.35(+2.30%)
Feb 02, 2021 15.50 15.51 14.93 15.24 1,280,924 -0.14(-0.94%)
Feb 01, 2021 14.86 15.48 14.81 15.38 1,928,367 +0.70(+4.73%)
Jan 29, 2021 14.94 15.44 14.57 14.69 2,028,300 -0.10(-0.68%)
Jan 28, 2021 14.30 15.01 14.29 14.79 1,802,571 +0.49(+3.43%)
Jan 27, 2021 14.24 14.73 14.01 14.30 2,802,980 -0.21(-1.45%)
Jan 26, 2021 15.00 15.25 14.42 14.51 1,309,618 -0.49(-3.27%)
Jan 25, 2021 15.31 15.52 14.85 15.00 1,927,104 +0.27(+1.83%)
Jan 22, 2021 14.96 15.04 14.47 14.73 1,850,600 -0.33(-2.19%)
Jan 21, 2021 15.14 15.23 14.98 15.06 2,246,342 -0.03(-0.17%)
Jan 20, 2021 15.02 15.18 14.85 15.09 1,332,279 +0.24(+1.58%)
Jan 19, 2021 14.87 15.05 14.70 14.85 1,554,338 +0.13(+0.88%)
Jan 15, 2021 14.87 14.94 14.36 14.72 1,516,000 -0.23(-1.54%)
Jan 14, 2021 14.51 15.04 14.51 14.95 1,586,096 +0.47(+3.25%)
Jan 13, 2021 14.82 14.90 14.41 14.48 1,002,577 -0.38(-2.56%)
Jan 12, 2021 14.44 14.93 14.35 14.86 1,884,301 +0.54(+3.77%)
Jan 11, 2021 13.76 14.53 13.71 14.32 1,742,589 +0.37(+2.65%)
Jan 08, 2021 14.15 14.36 13.75 13.95 1,590,000 -0.13(-0.92%)
Jan 07, 2021 14.49 14.60 14.02 14.08 2,773,963 -0.16(-1.12%)
Jan 06, 2021 13.51 14.34 13.39 14.24 3,020,549 +0.91(+6.83%)
Jan 05, 2021 13.00 13.38 12.96 13.33 2,690,260 +0.39(+3.01%)
Jan 04, 2021 13.43 13.46 12.86 12.94 2,150,040 -0.46(-3.43%)
Dec 31, 2020 13.40 13.40 13.40 1,723,450 +0.21(+1.59%)
Dec 30, 2020 12.94 13.27 12.92 13.19 1,723,450 +0.29(+2.25%)
Dec 29, 2020 13.19 13.26 12.78 12.90 983,900 -0.31(-2.35%)
Dec 28, 2020 13.14 13.35 13.00 13.21 1,375,678 +0.10(+0.76%)
Dec 24, 2020 13.34 13.43 13.01 13.11 830,400 -0.07(-0.53%)
Dec 23, 2020 13.35 13.41 13.16 13.18 2,281,819 -0.12(-0.90%)
Dec 22, 2020 12.95 13.34 12.78 13.30 2,244,671 +0.33(+2.54%)
Dec 21, 2020 12.98 13.21 12.80 12.97 1,817,220 -0.31(-2.33%)
Dec 18, 2020 13.19 13.41 13.16 13.28 4,460,300 +0.02(+0.15%)
Dec 17, 2020 13.08 13.34 12.94 13.26 3,809,256 +0.21(+1.61%)
Dec 16, 2020 13.33 13.33 12.97 13.05 1,576,895 -0.20(-1.51%)
Dec 15, 2020 13.32 13.49 13.02 13.25 2,342,783 +0.17(+1.30%)
Dec 14, 2020 13.32 13.67 12.95 13.08 2,987,237 -0.11(-0.83%)
Dec 11, 2020 13.98 14.00 13.18 13.19 3,647,400 +0.03(+0.23%)
Dec 10, 2020 12.81 13.20 12.61 13.16 2,043,846 +0.17(+1.31%)
Dec 09, 2020 13.04 13.25 12.80 12.99 2,418,410 +0.07(+0.54%)
Dec 08, 2020 13.16 13.36 12.86 12.92 2,251,217 -0.30(-2.27%)
Dec 07, 2020 13.02 13.26 12.94 13.22 2,923,121 +0.21(+1.61%)
Dec 04, 2020 12.69 13.21 12.61 13.01 2,411,200 +0.40(+3.17%)
Dec 03, 2020 12.58 12.94 12.40 12.61 2,644,114 +0.10(+0.80%)
Dec 02, 2020 12.18 12.62 12.04 12.51 2,540,102 +0.33(+2.71%)
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.