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 29, 2022 6.280 6.450 6.000 6.030 3,721,792 -0.29(-4.59%)
Apr 28, 2022 6.230 6.375 6.010 6.320 3,885,630 +0.18(+2.93%)
Apr 27, 2022 6.250 6.390 6.110 6.140 2,835,660 -0.19(-3.00%)
Apr 26, 2022 6.540 6.655 6.220 6.330 3,262,426 -0.30(-4.52%)
Apr 25, 2022 6.350 6.660 6.250 6.630 3,624,153 +0.23(+3.59%)
Apr 22, 2022 6.340 6.480 6.180 6.400 3,787,926 +0.07(+1.11%)
Apr 21, 2022 6.730 6.780 6.270 6.330 3,347,370 -0.26(-3.95%)
Apr 20, 2022 6.690 6.750 6.480 6.590 3,199,193 +0.01(+0.15%)
Apr 19, 2022 6.210 6.620 6.180 6.580 3,457,401 +0.37(+5.96%)
Apr 18, 2022 6.470 6.470 6.190 6.210 4,083,285 -0.25(-3.87%)
Apr 14, 2022 6.680 6.800 6.390 6.460 4,306,462 -0.28(-4.15%)
Apr 13, 2022 6.630 6.885 6.560 6.740 2,607,727 +0.08(+1.20%)
Apr 12, 2022 6.710 7.000 6.585 6.660 5,137,462 +0.00(+0.00%)
Apr 11, 2022 6.440 7.050 6.430 6.660 5,398,047 -0.21(-3.06%)
Apr 08, 2022 6.800 7.060 6.570 6.870 4,067,741 +0.07(+1.03%)
Apr 07, 2022 6.800 6.870 6.400 6.800 7,807,660 -0.03(-0.44%)
Apr 06, 2022 7.140 7.190 6.710 6.830 4,625,290 -0.44(-6.05%)
Apr 05, 2022 7.650 7.830 7.215 7.270 4,734,345 -0.45(-5.83%)
Apr 04, 2022 7.690 7.870 7.665 7.720 3,332,914 +0.03(+0.39%)
Apr 01, 2022 7.620 7.770 7.335 7.690 5,306,768 -0.19(-2.41%)
Mar 31, 2022 7.820 8.007 7.770 7.880 3,623,495 +0.02(+0.25%)
Mar 30, 2022 8.110 8.300 7.830 7.860 2,411,024 -0.29(-3.56%)
Mar 29, 2022 7.870 8.325 7.850 8.150 3,822,131 +0.51(+6.68%)
Mar 28, 2022 7.870 7.881 7.515 7.640 4,029,796 -0.26(-3.29%)
Mar 25, 2022 7.870 8.110 7.690 7.900 5,780,407 -0.49(-5.84%)
Mar 24, 2022 8.400 8.545 8.280 8.390 2,330,195 +0.03(+0.36%)
Mar 23, 2022 8.460 8.525 8.285 8.360 3,533,166 -0.23(-2.68%)
Mar 22, 2022 8.770 8.935 8.545 8.590 2,621,365 -0.09(-1.04%)
Mar 21, 2022 8.640 8.765 8.480 8.680 5,533,304 +0.02(+0.23%)
Mar 18, 2022 8.070 8.680 8.070 8.660 8,754,595 +0.45(+5.48%)
Mar 17, 2022 7.930 8.250 7.820 8.210 2,818,036 +0.19(+2.37%)
Mar 16, 2022 7.650 8.110 7.590 8.020 5,223,868 +0.63(+8.53%)
Mar 15, 2022 7.250 7.530 7.060 7.390 4,776,554 +0.30(+4.23%)
Mar 14, 2022 6.970 7.150 6.670 7.090 14,253,053 +0.23(+3.35%)
Mar 11, 2022 7.310 7.310 6.740 6.860 5,577,355 -0.38(-5.25%)
Mar 10, 2022 7.640 7.683 7.135 7.240 4,515,703 -0.61(-7.77%)
Mar 09, 2022 7.740 8.090 7.690 7.850 5,809,548 +0.45(+6.08%)
Mar 08, 2022 7.630 7.830 7.270 7.400 6,383,708 -0.22(-2.89%)
Mar 07, 2022 8.300 8.320 7.600 7.620 5,224,767 -0.76(-9.07%)
Mar 04, 2022 8.950 9.090 8.345 8.380 4,163,349 -0.66(-7.30%)
Mar 03, 2022 9.410 9.450 8.980 9.040 2,606,336 -0.37(-3.93%)
Mar 02, 2022 8.870 9.420 8.765 9.410 3,885,497 +0.73(+8.41%)
Mar 01, 2022 9.430 9.540 8.585 8.680 5,328,177 -0.86(-9.01%)
Feb 28, 2022 9.910 10.06 9.455 9.540 3,464,875 -0.46(-4.60%)
Feb 25, 2022 10.01 10.04 9.710 10.00 2,178,626 +0.06(+0.60%)
Feb 24, 2022 9.540 10.00 9.370 9.940 3,396,017 +0.03(+0.30%)
Feb 23, 2022 10.18 10.30 9.910 9.910 2,823,845 -0.17(-1.69%)
Feb 22, 2022 10.22 10.32 9.925 10.08 3,885,526 -0.27(-2.61%)
Feb 18, 2022 10.35 0 +0.53(+5.40%)
Feb 17, 2022 9.840 10.07 9.310 9.820 6,827,398 +0.36(+3.81%)
Feb 16, 2022 9.400 9.690 9.200 9.460 4,066,689 -0.08(-0.84%)
Feb 15, 2022 8.890 9.665 8.810 9.540 6,858,826 +0.86(+9.91%)
Feb 14, 2022 8.930 9.010 8.550 8.680 4,107,960 -0.24(-2.69%)
Feb 11, 2022 9.310 9.425 8.830 8.920 2,486,583 -0.39(-4.19%)
Feb 10, 2022 9.232 9.830 9.232 9.310 3,331,732 -0.22(-2.31%)
Feb 09, 2022 9.330 9.575 9.240 9.530 8,187,760 +0.38(+4.15%)
Feb 08, 2022 9.240 9.300 9.030 9.150 8,921,736 -0.03(-0.33%)
Feb 07, 2022 9.010 9.305 9.000 9.180 3,628,409 +0.20(+2.23%)
Feb 04, 2022 8.990 9.090 8.575 8.980 3,896,099 -0.05(-0.55%)
Feb 03, 2022 9.590 8.990 9.030 3,291,053 -0.66(-6.81%)
Feb 02, 2022 9.740 9.740 9.360 9.690 3,230,662 +0.09(+0.94%)
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.