Skip to main content

Commscope Holding Company (NQ: COMM )

11.70 +0.10 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.16 24.29 23.29 23.31 2,671,182 -0.79(-3.28%)
Feb 27, 2019 23.35 24.10 23.22 24.10 2,502,608 +0.66(+2.82%)
Feb 26, 2019 23.26 23.71 23.00 23.44 2,636,573 +0.10(+0.43%)
Feb 25, 2019 22.94 23.37 22.66 23.34 3,689,786 -0.48(-2.02%)
Feb 22, 2019 23.79 23.89 23.15 23.82 2,938,000 +0.22(+0.93%)
Feb 21, 2019 24.03 24.03 22.54 23.60 3,663,013 +0.15(+0.62%)
Feb 20, 2019 23.14 23.75 23.11 23.45 3,161,660 +0.27(+1.19%)
Feb 19, 2019 22.74 23.23 22.64 23.18 2,318,637 +0.50(+2.20%)
Feb 15, 2019 22.28 22.82 22.11 22.68 1,599,200 +0.49(+2.21%)
Feb 14, 2019 22.29 22.64 22.15 22.19 1,587,633 -0.13(-0.58%)
Feb 13, 2019 21.96 22.39 21.81 22.32 1,432,203 +0.38(+1.73%)
Feb 12, 2019 21.76 22.04 21.75 21.94 1,069,768 +0.26(+1.20%)
Feb 11, 2019 21.36 21.86 21.27 21.68 1,176,158 +0.42(+1.98%)
Feb 08, 2019 21.11 21.37 20.94 21.26 1,480,600 +0.06(+0.28%)
Feb 07, 2019 21.22 21.43 20.91 21.20 1,497,861 -0.20(-0.93%)
Feb 06, 2019 21.40 21.61 21.32 21.40 1,053,481 +0.03(+0.14%)
Feb 05, 2019 21.25 21.38 21.06 21.37 1,172,580 +0.16(+0.75%)
Feb 04, 2019 21.05 21.31 20.89 21.21 1,345,680 +0.16(+0.76%)
Feb 01, 2019 20.96 21.10 20.71 21.05 1,874,700 +0.14(+0.67%)
Jan 31, 2019 20.97 21.26 20.82 20.91 1,679,997 -0.14(-0.67%)
Jan 30, 2019 20.82 21.14 20.63 21.05 1,698,442 +0.23(+1.10%)
Jan 29, 2019 20.82 21.19 20.71 20.82 2,192,732 +0.19(+0.92%)
Jan 28, 2019 19.17 20.69 19.16 20.63 2,962,766 +1.59(+8.35%)
Jan 25, 2019 19.19 19.46 19.01 19.04 1,459,300 +0.05(+0.26%)
Jan 24, 2019 18.50 19.01 18.49 18.99 1,185,785 +0.46(+2.48%)
Jan 23, 2019 18.39 18.71 18.36 18.53 1,550,085 +0.21(+1.15%)
Jan 22, 2019 18.92 19.03 18.24 18.32 2,520,607 -0.73(-3.83%)
Jan 18, 2019 19.10 19.30 18.99 19.05 2,449,000 -0.03(-0.16%)
Jan 17, 2019 18.94 19.10 18.74 19.08 1,560,995 +0.10(+0.53%)
Jan 16, 2019 18.92 19.16 18.81 18.98 1,509,197 +0.05(+0.26%)
Jan 15, 2019 18.74 19.00 18.61 18.93 1,020,845 +0.17(+0.91%)
Jan 14, 2019 18.68 19.00 18.58 18.76 2,555,665 -0.03(-0.16%)
Jan 11, 2019 18.61 18.93 18.43 18.79 1,164,900 +0.06(+0.32%)
Jan 10, 2019 18.31 18.77 18.29 18.73 1,753,230 +0.36(+1.96%)
Jan 09, 2019 18.13 18.40 18.13 18.37 1,563,530 +0.32(+1.77%)
Jan 08, 2019 17.96 18.07 17.70 18.05 2,604,775 +0.18(+1.01%)
Jan 07, 2019 17.46 18.00 17.46 17.87 2,365,689 +0.43(+2.47%)
Jan 04, 2019 17.08 17.77 16.99 17.44 3,631,900 +0.64(+3.81%)
Jan 03, 2019 16.88 17.17 16.39 16.80 2,925,844 -0.27(-1.58%)
Jan 02, 2019 16.05 17.09 16.00 17.07 2,396,155 +0.68(+4.15%)
Dec 31, 2018 16.44 16.50 16.11 16.39 1,945,300 +0.07(+0.43%)
Dec 28, 2018 16.38 16.66 16.14 16.32 1,831,800 -0.02(-0.12%)
Dec 27, 2018 15.96 16.35 15.74 16.34 1,820,027 +0.09(+0.55%)
Dec 26, 2018 15.22 16.29 15.18 16.25 2,638,627 +1.15(+7.62%)
Dec 24, 2018 15.27 15.57 15.09 15.10 1,792,600 -0.33(-2.14%)
Dec 21, 2018 16.16 16.16 15.37 15.43 3,698,100 -0.62(-3.86%)
Dec 20, 2018 16.38 16.59 15.90 16.05 2,954,367 -0.49(-2.96%)
Dec 19, 2018 16.51 17.04 16.48 16.54 1,871,084 -0.06(-0.36%)
Dec 18, 2018 16.80 17.16 16.59 16.60 3,373,856 -0.03(-0.18%)
Dec 17, 2018 16.69 16.89 16.46 16.63 2,477,215 -0.17(-1.01%)
Dec 14, 2018 16.89 17.16 16.79 16.80 3,396,500 -0.27(-1.58%)
Dec 13, 2018 17.60 17.64 16.90 17.07 2,896,972 -0.52(-2.96%)
Dec 12, 2018 17.68 18.02 17.54 17.59 2,666,689 +0.21(+1.21%)
Dec 11, 2018 17.68 17.87 17.15 17.38 3,476,630 +0.06(+0.35%)
Dec 10, 2018 16.89 17.49 16.80 17.32 3,556,600 +0.39(+2.30%)
Dec 07, 2018 17.43 17.57 16.82 16.93 1,836,800 -0.57(-3.26%)
Dec 06, 2018 17.45 17.68 17.20 17.50 3,009,836 -0.18(-1.02%)
Dec 04, 2018 18.35 18.42 17.59 17.68 2,344,200 -0.69(-3.76%)
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.