Skip to main content

Commscope Holding Company (NQ: COMM )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 38.14 38.45 37.41 38.22 2,710,185 -0.64(-1.65%)
Apr 27, 2018 39.52 39.58 38.73 38.86 1,744,180 -0.85(-2.14%)
Apr 26, 2018 40.69 40.77 39.71 39.71 1,649,314 -0.91(-2.24%)
Apr 25, 2018 40.44 40.77 40.20 40.62 583,363 +0.07(+0.17%)
Apr 24, 2018 40.70 41.31 40.29 40.55 504,679 +0.03(+0.07%)
Apr 23, 2018 40.91 41.06 39.43 40.52 511,115 -0.34(-0.83%)
Apr 20, 2018 40.69 41.10 40.54 40.86 508,832 +0.18(+0.44%)
Apr 19, 2018 41.00 41.18 40.54 40.68 950,330 -0.36(-0.88%)
Apr 18, 2018 40.66 41.49 40.46 41.04 1,373,807 +0.46(+1.13%)
Apr 17, 2018 40.96 41.03 40.42 40.58 1,664,823 +0.03(+0.07%)
Apr 16, 2018 40.69 41.00 40.18 40.55 1,157,725 +0.14(+0.36%)
Apr 13, 2018 41.09 41.10 40.33 40.41 947,093 -0.62(-1.50%)
Apr 12, 2018 40.42 41.60 39.76 41.02 1,723,562 +1.38(+3.48%)
Apr 11, 2018 39.36 39.83 38.91 39.64 1,095,182 +0.27(+0.69%)
Apr 10, 2018 39.42 39.70 39.23 39.37 1,085,911 +0.52(+1.34%)
Apr 09, 2018 39.04 39.40 38.82 38.85 598,483 -0.08(-0.21%)
Apr 06, 2018 39.59 40.00 38.55 38.93 604,907 -0.86(-2.16%)
Apr 05, 2018 39.93 40.18 39.45 39.79 537,224 +0.18(+0.45%)
Apr 04, 2018 38.78 39.78 38.78 39.61 1,377,293 +0.18(+0.46%)
Apr 03, 2018 39.80 39.86 39.30 39.43 1,259,418 -0.03(-0.08%)
Apr 02, 2018 39.78 39.91 38.99 39.46 982,956 -0.51(-1.28%)
Mar 29, 2018 39.97 39.97 39.97 0 +1.32(+3.42%)
Mar 28, 2018 39.40 39.40 38.51 38.65 555,772 -0.74(-1.88%)
Mar 27, 2018 40.24 40.38 39.20 39.39 749,725 -0.74(-1.84%)
Mar 26, 2018 39.53 40.16 39.23 40.13 1,067,786 +1.19(+3.06%)
Mar 23, 2018 39.79 40.58 38.93 38.94 962,733 -0.72(-1.82%)
Mar 22, 2018 39.96 40.36 39.55 39.66 1,298,258 -0.72(-1.78%)
Mar 21, 2018 40.33 40.53 39.94 40.38 830,367 +0.07(+0.17%)
Mar 20, 2018 40.54 40.60 40.12 40.31 720,549 -0.18(-0.44%)
Mar 19, 2018 40.66 40.93 39.99 40.49 2,184,815 -0.42(-1.03%)
Mar 16, 2018 40.61 40.96 40.50 40.91 1,305,109 +0.44(+1.09%)
Mar 15, 2018 40.66 40.73 40.19 40.47 1,015,073 -0.23(-0.57%)
Mar 14, 2018 41.02 41.33 40.60 40.70 1,366,870 -0.26(-0.63%)
Mar 13, 2018 41.26 41.26 40.95 40.96 1,320,475 +0.02(+0.05%)
Mar 12, 2018 41.06 41.44 40.93 40.94 919,701 -0.05(-0.12%)
Mar 09, 2018 40.63 41.23 40.48 40.99 1,048,890 +0.56(+1.39%)
Mar 08, 2018 40.16 40.45 39.94 40.43 923,826 +0.37(+0.92%)
Mar 07, 2018 40.31 40.06 1,497,328 -0.16(-0.40%)
Mar 06, 2018 40.00 40.54 39.63 40.22 1,949,858 +0.36(+0.90%)
Mar 05, 2018 39.12 40.12 38.88 39.86 1,198,647 +0.37(+0.94%)
Mar 02, 2018 37.63 39.56 37.40 39.49 1,844,819 +1.15(+3.00%)
Mar 01, 2018 38.65 39.33 38.30 38.34 2,387,607 -0.37(-0.96%)
Feb 28, 2018 39.16 39.40 38.70 38.71 1,085,545 -0.48(-1.22%)
Feb 27, 2018 39.24 39.85 39.18 39.19 1,540,849 -0.17(-0.43%)
Feb 26, 2018 38.87 39.49 38.66 39.36 3,214,888 +0.63(+1.63%)
Feb 23, 2018 38.31 38.75 38.07 38.73 990,622 +0.48(+1.25%)
Feb 22, 2018 38.18 38.25 1,561,764 -0.25(-0.65%)
Feb 21, 2018 38.94 39.23 38.50 38.50 1,467,551 -0.28(-0.72%)
Feb 20, 2018 38.66 39.12 38.48 38.78 3,141,978 -0.24(-0.62%)
Feb 16, 2018 39.02 39.02 39.02 0 -0.24(-0.61%)
Feb 15, 2018 37.38 39.28 37.10 39.26 3,458,668 +0.38(+0.98%)
Feb 14, 2018 37.99 39.36 37.61 38.88 3,557,028 +1.17(+3.10%)
Feb 13, 2018 37.06 37.77 37.00 37.71 1,684,588 +0.41(+1.10%)
Feb 12, 2018 37.42 37.73 37.04 37.30 1,550,020 +0.24(+0.65%)
Feb 09, 2018 37.18 37.39 35.75 37.06 1,846,400 +0.35(+0.95%)
Feb 08, 2018 38.12 38.88 36.70 36.71 1,143,770 -1.47(-3.85%)
Feb 07, 2018 37.85 38.73 37.85 38.18 1,235,510 +0.30(+0.79%)
Feb 06, 2018 36.78 37.95 36.65 37.88 1,831,583 +0.06(+0.16%)
Feb 05, 2018 38.25 38.52 37.60 37.82 1,237,246 -0.85(-2.20%)
Feb 02, 2018 39.50 39.61 38.59 38.67 1,262,259 -1.10(-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.