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 (%)
May 31, 2019 16.63 16.66 16.02 16.15 3,687,600 -0.76(-4.49%)
May 30, 2019 16.59 17.16 16.59 16.91 3,160,749 +0.27(+1.62%)
May 29, 2019 16.81 16.88 16.51 16.64 2,783,933 -0.06(-0.36%)
May 28, 2019 17.39 17.45 16.67 16.70 4,560,670 -0.75(-4.30%)
May 24, 2019 17.67 17.73 17.23 17.45 2,298,900 -0.04(-0.23%)
May 23, 2019 17.60 17.62 17.18 17.49 2,638,700 -0.37(-2.07%)
May 22, 2019 18.20 18.34 17.85 17.86 1,556,466 -0.50(-2.72%)
May 21, 2019 18.35 18.70 18.25 18.36 2,840,148 +0.16(+0.88%)
May 20, 2019 18.54 18.57 18.20 18.20 2,082,488 -0.60(-3.19%)
May 17, 2019 18.65 18.95 18.52 18.80 2,977,800 +0.04(+0.21%)
May 16, 2019 18.69 19.23 18.54 18.76 3,743,970 +0.16(+0.86%)
May 15, 2019 18.48 18.62 18.13 18.60 2,893,762 -0.01(-0.05%)
May 14, 2019 18.32 18.73 18.25 18.61 3,602,733 +0.33(+1.81%)
May 13, 2019 18.36 18.58 17.93 18.28 4,399,092 -0.81(-4.24%)
May 10, 2019 18.73 19.10 17.82 19.09 9,064,000 +0.23(+1.22%)
May 09, 2019 19.68 20.58 18.66 18.86 13,242,313 -4.20(-18.21%)
May 08, 2019 23.28 23.79 22.95 23.06 4,115,283 -0.42(-1.79%)
May 07, 2019 23.84 23.91 23.04 23.48 3,107,552 -0.65(-2.69%)
May 06, 2019 23.56 24.19 23.36 24.13 1,807,399 -0.12(-0.49%)
May 03, 2019 23.89 24.26 23.73 24.25 3,023,200 +0.38(+1.59%)
May 02, 2019 24.20 24.20 23.54 23.87 2,826,435 -0.32(-1.32%)
May 01, 2019 24.87 25.00 24.17 24.19 2,174,228 -0.59(-2.38%)
Apr 30, 2019 25.12 25.12 24.35 24.78 2,900,223 -0.43(-1.71%)
Apr 29, 2019 25.36 25.68 25.09 25.21 2,515,401 -0.23(-0.90%)
Apr 26, 2019 25.48 25.51 24.84 25.44 3,092,000 -0.04(-0.16%)
Apr 25, 2019 26.32 26.34 25.20 25.48 3,900,463 -0.89(-3.38%)
Apr 24, 2019 26.10 26.50 25.95 26.37 1,649,742 +0.34(+1.31%)
Apr 23, 2019 25.96 26.22 25.78 26.03 2,503,287 +0.04(+0.15%)
Apr 22, 2019 26.78 26.85 25.86 25.99 2,124,700 -0.02(-0.08%)
Apr 18, 2019 26.46 26.59 25.85 26.01 1,962,800 -0.41(-1.55%)
Apr 17, 2019 26.75 27.00 26.34 26.42 2,160,902 -0.26(-0.97%)
Apr 16, 2019 26.18 26.70 26.06 26.68 1,773,967 +0.64(+2.46%)
Apr 15, 2019 26.18 26.32 25.68 26.04 1,618,344 -0.05(-0.19%)
Apr 12, 2019 25.75 26.24 25.50 26.09 3,713,200 +0.74(+2.92%)
Apr 11, 2019 25.10 25.46 25.01 25.35 3,324,587 +0.35(+1.40%)
Apr 10, 2019 24.52 25.01 24.27 25.00 2,970,363 +0.52(+2.12%)
Apr 09, 2019 24.48 24.66 24.16 24.48 1,080,450 -0.14(-0.57%)
Apr 08, 2019 25.08 25.24 24.41 24.62 1,770,894 -0.15(-0.61%)
Apr 05, 2019 24.64 24.97 24.55 24.77 2,236,900 +0.32(+1.31%)
Apr 04, 2019 23.96 24.76 23.96 24.45 2,969,488 +0.58(+2.43%)
Apr 03, 2019 23.97 24.17 23.61 23.87 4,282,565 +1.04(+4.56%)
Apr 02, 2019 23.79 24.32 22.80 22.83 3,959,246 +0.60(+2.70%)
Apr 01, 2019 21.86 22.32 21.86 22.23 1,524,543 +0.50(+2.30%)
Mar 29, 2019 21.49 21.80 21.46 21.73 1,881,900 +0.36(+1.68%)
Mar 28, 2019 20.95 21.40 20.68 21.37 1,831,777 +0.49(+2.35%)
Mar 27, 2019 21.10 21.30 20.80 20.88 1,425,611 -0.19(-0.90%)
Mar 26, 2019 21.04 21.79 20.73 21.07 1,807,098 +0.23(+1.10%)
Mar 25, 2019 21.21 21.33 20.63 20.84 2,056,509 -0.40(-1.88%)
Mar 22, 2019 21.73 21.84 21.20 21.24 1,924,800 -0.64(-2.93%)
Mar 21, 2019 21.21 21.94 21.15 21.88 983,968 +0.60(+2.82%)
Mar 20, 2019 21.64 21.82 21.22 21.28 2,238,422 -0.41(-1.89%)
Mar 19, 2019 21.92 21.98 21.64 21.69 2,199,660 -0.18(-0.82%)
Mar 18, 2019 21.78 22.05 21.69 21.87 2,247,887 +0.07(+0.32%)
Mar 15, 2019 21.98 22.01 21.78 21.80 2,420,700 -0.07(-0.32%)
Mar 14, 2019 21.89 21.95 21.69 21.87 1,623,122 -0.04(-0.18%)
Mar 13, 2019 22.13 22.29 21.88 21.91 2,321,082 -0.13(-0.59%)
Mar 12, 2019 22.16 22.32 21.93 22.04 1,698,473 -0.03(-0.14%)
Mar 11, 2019 22.03 22.30 21.98 22.07 2,921,390 +0.17(+0.78%)
Mar 08, 2019 21.84 22.03 21.56 21.90 1,901,700 -0.21(-0.95%)
Mar 07, 2019 22.49 22.49 22.00 22.11 1,361,216 -0.45(-1.99%)
Mar 06, 2019 22.75 22.86 22.55 22.56 1,238,131 -0.30(-1.31%)
Mar 05, 2019 23.03 23.27 22.84 22.86 1,269,002 -0.24(-1.04%)
Mar 04, 2019 23.50 23.66 23.03 23.10 1,871,287 -0.32(-1.37%)
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.