Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

10.55 USD -0.24 (-2.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.73 16.73 16.41 16.45 2,142,700 -0.31(-1.85%)
Apr 29, 2021 16.69 16.86 16.51 16.76 3,226,320 +0.21(+1.27%)
Apr 28, 2021 16.74 17.02 16.49 16.55 3,428,841 -0.15(-0.90%)
Apr 27, 2021 16.82 16.86 16.61 16.70 1,199,838 -0.12(-0.71%)
Apr 26, 2021 16.92 17.01 16.77 16.82 1,671,641 +0.04(+0.24%)
Apr 23, 2021 16.35 16.89 16.19 16.78 1,281,100 +0.51(+3.13%)
Apr 22, 2021 16.45 16.58 16.16 16.27 1,508,624 -0.24(-1.45%)
Apr 21, 2021 16.12 16.68 15.99 16.51 3,377,304 +0.29(+1.79%)
Apr 20, 2021 16.51 16.99 16.03 16.22 3,125,545 -0.42(-2.52%)
Apr 19, 2021 16.65 16.94 16.53 16.64 2,419,055 +0.02(+0.12%)
Apr 16, 2021 17.13 17.25 16.59 16.62 2,796,300 -0.31(-1.83%)
Apr 15, 2021 17.29 17.29 16.71 16.93 3,089,374 -0.23(-1.34%)
Apr 14, 2021 17.10 17.46 17.10 17.16 1,932,646 -0.09(-0.52%)
Apr 13, 2021 17.73 17.91 17.09 17.25 2,728,784 -0.04(-0.23%)
Apr 12, 2021 17.22 17.39 16.83 17.29 3,091,988 -0.21(-1.20%)
Apr 09, 2021 16.59 17.97 16.49 17.50 8,687,000 +1.15(+7.03%)
Apr 08, 2021 16.17 16.53 15.90 16.35 7,310,812 +0.93(+6.03%)
Apr 07, 2021 15.60 15.70 15.23 15.42 2,005,267 -0.12(-0.77%)
Apr 06, 2021 15.54 15.84 15.40 15.54 1,930,783 -0.10(-0.64%)
Apr 05, 2021 15.62 15.73 15.46 15.64 1,342,740 +0.07(+0.45%)
Apr 01, 2021 15.40 15.69 15.30 15.57 1,477,300 +0.21(+1.37%)
Mar 31, 2021 15.20 15.63 15.10 15.36 2,059,356 +0.13(+0.85%)
Mar 30, 2021 15.23 15.42 15.11 15.23 1,968,798 -0.04(-0.26%)
Mar 29, 2021 15.78 16.03 15.16 15.27 1,908,133 -0.51(-3.23%)
Mar 26, 2021 15.53 15.79 15.22 15.78 1,523,800 +0.45(+2.94%)
Mar 25, 2021 14.51 15.43 14.47 15.33 2,505,957 +0.70(+4.78%)
Mar 24, 2021 15.01 15.19 14.59 14.63 2,281,000 -0.19(-1.28%)
Mar 23, 2021 15.53 15.71 14.65 14.82 2,823,212 -0.83(-5.30%)
Mar 22, 2021 15.87 16.00 15.32 15.65 2,208,399 -0.20(-1.26%)
Mar 19, 2021 15.94 16.25 15.75 15.85 5,534,900 -0.22(-1.37%)
Mar 18, 2021 16.63 16.88 16.00 16.07 3,583,111 -0.73(-4.35%)
Mar 17, 2021 16.56 16.82 16.47 16.80 1,715,508 +0.01(+0.09%)
Mar 16, 2021 16.84 16.92 16.36 16.79 4,366,996 -0.02(-0.15%)
Mar 15, 2021 16.75 16.82 16.30 16.81 2,639,121 +0.08(+0.48%)
Mar 12, 2021 16.50 17.08 16.49 16.73 3,684,900 +0.22(+1.33%)
Mar 11, 2021 15.85 16.88 15.55 16.51 4,341,656 +0.97(+6.24%)
Mar 10, 2021 15.37 15.74 14.97 15.54 2,634,794 +0.16(+1.04%)
Mar 09, 2021 15.33 15.70 15.16 15.38 1,851,626 +0.13(+0.85%)
Mar 08, 2021 14.55 15.37 14.40 15.25 2,867,800 +0.73(+5.03%)
Mar 05, 2021 14.33 14.61 13.75 14.52 2,374,400 +0.30(+2.11%)
Mar 04, 2021 14.72 14.89 13.97 14.22 2,064,463 -0.62(-4.18%)
Mar 03, 2021 14.80 15.12 14.77 14.84 1,720,987 -0.01(-0.07%)
Mar 02, 2021 15.08 15.24 14.84 14.85 1,539,796 -0.36(-2.37%)
Mar 01, 2021 14.92 15.39 14.69 15.21 2,043,435 +0.62(+4.25%)
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%)
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.