Skip to main content

Commscope Holding Company (NQ: COMM )

1.310 +0.040 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 10.28 10.45 10.04 10.31 5,961,900 -0.11(-1.06%)
May 28, 2020 9.710 10.79 9.370 10.42 16,627,223 +0.76(+7.87%)
May 27, 2020 9.650 9.750 9.230 9.660 4,845,120 +0.19(+2.01%)
May 26, 2020 9.600 9.790 9.440 9.470 3,814,980 +0.28(+3.05%)
May 22, 2020 9.320 9.410 9.050 9.190 2,494,500 -0.05(-0.54%)
May 21, 2020 9.600 9.680 9.200 9.240 2,267,550 -0.34(-3.55%)
May 20, 2020 9.440 9.650 9.365 9.580 2,932,451 +0.24(+2.57%)
May 19, 2020 9.240 9.520 9.030 9.340 3,109,730 +0.03(+0.32%)
May 18, 2020 9.080 9.460 9.080 9.310 4,218,127 +0.53(+6.04%)
May 15, 2020 8.840 8.885 8.620 8.780 2,485,300 -0.18(-2.01%)
May 14, 2020 8.860 9.105 8.525 8.960 3,440,013 +0.01(+0.11%)
May 13, 2020 9.800 9.800 8.730 8.950 9,011,209 -0.79(-8.16%)
May 12, 2020 10.88 10.96 9.740 9.745 5,117,534 -1.09(-10.02%)
May 11, 2020 11.02 11.08 10.58 10.83 3,675,989 -0.35(-3.13%)
May 08, 2020 11.28 11.41 11.06 11.18 3,445,100 +0.16(+1.45%)
May 07, 2020 11.00 11.62 10.76 11.02 4,952,398 +0.82(+8.04%)
May 06, 2020 10.20 10.28 9.840 10.20 2,615,965 +0.04(+0.39%)
May 05, 2020 10.23 10.46 10.03 10.16 3,027,296 +0.21(+2.11%)
May 04, 2020 10.04 10.31 9.770 9.950 3,049,909 -0.32(-3.12%)
May 01, 2020 10.61 10.77 10.12 10.27 3,723,900 -0.74(-6.72%)
Apr 30, 2020 11.42 11.42 10.96 11.01 2,930,865 -0.59(-5.09%)
Apr 29, 2020 11.61 11.92 11.32 11.60 4,295,346 +0.39(+3.53%)
Apr 28, 2020 11.55 11.60 11.17 11.21 2,912,692 -0.05(-0.49%)
Apr 27, 2020 10.73 11.27 10.64 11.26 4,199,083 +0.60(+5.63%)
Apr 24, 2020 10.25 10.73 10.17 10.66 2,347,400 +0.49(+4.82%)
Apr 23, 2020 9.800 10.39 9.800 10.17 2,313,260 +0.47(+4.85%)
Apr 22, 2020 9.600 10.04 9.335 9.700 2,764,647 +0.35(+3.80%)
Apr 21, 2020 9.640 9.970 9.320 9.345 3,319,897 -0.58(-5.89%)
Apr 20, 2020 9.700 10.52 9.510 9.930 4,157,736 -0.42(-4.06%)
Apr 17, 2020 10.21 10.53 10.06 10.35 2,207,000 +0.55(+5.61%)
Apr 16, 2020 9.740 9.870 9.460 9.800 1,617,241 +0.00(+0.00%)
Apr 15, 2020 9.920 10.08 9.650 9.800 2,693,604 -0.50(-4.90%)
Apr 14, 2020 10.28 10.64 9.955 10.30 4,078,850 +0.17(+1.73%)
Apr 13, 2020 10.42 10.86 9.850 10.13 2,217,679 -0.28(-2.69%)
Apr 09, 2020 10.29 10.98 10.03 10.41 4,539,400 +0.41(+4.10%)
Apr 08, 2020 9.750 10.01 9.620 10.00 3,016,117 +0.39(+4.06%)
Apr 07, 2020 9.990 10.20 9.520 9.610 3,900,947 +0.11(+1.16%)
Apr 06, 2020 9.010 9.620 8.780 9.500 4,611,324 +0.99(+11.63%)
Apr 03, 2020 8.700 9.060 8.240 8.510 2,533,500 -0.18(-2.07%)
Apr 02, 2020 8.480 9.180 8.440 8.690 2,786,323 +0.19(+2.24%)
Apr 01, 2020 8.840 8.840 8.210 8.500 2,746,129 -0.61(-6.70%)
Mar 31, 2020 9.240 9.580 8.860 9.110 4,936,110 -0.11(-1.19%)
Mar 30, 2020 9.380 9.580 8.500 9.220 3,444,507 -0.23(-2.43%)
Mar 27, 2020 9.450 10.24 9.310 9.450 13,195,100 -0.45(-4.55%)
Mar 26, 2020 9.180 10.07 9.000 9.900 4,396,215 +0.81(+8.91%)
Mar 25, 2020 9.460 9.780 8.620 9.090 5,473,789 -0.21(-2.26%)
Mar 24, 2020 7.800 9.600 7.800 9.300 5,644,504 +1.83(+24.50%)
Mar 23, 2020 7.020 7.990 7.010 7.470 4,776,649 +0.22(+3.03%)
Mar 20, 2020 7.210 8.180 6.860 7.250 7,739,800 +0.11(+1.54%)
Mar 19, 2020 5.740 7.160 5.565 7.140 7,414,508 +1.38(+23.96%)
Mar 18, 2020 6.320 6.990 5.500 5.760 6,486,755 -0.91(-13.64%)
Mar 17, 2020 7.020 7.480 6.410 6.670 6,470,442 -0.07(-1.04%)
Mar 16, 2020 5.750 8.010 5.750 6.740 6,052,232 -0.46(-6.39%)
Mar 13, 2020 7.160 7.410 6.070 7.200 8,587,800 +0.53(+7.95%)
Mar 12, 2020 6.890 7.050 5.760 6.670 8,695,583 -0.96(-12.58%)
Mar 11, 2020 8.200 8.390 7.380 7.630 7,701,236 -0.83(-9.81%)
Mar 10, 2020 9.430 9.430 8.010 8.460 7,161,153 -0.39(-4.41%)
Mar 09, 2020 9.630 9.700 8.810 8.850 5,020,886 -1.48(-14.33%)
Mar 06, 2020 10.15 10.75 10.02 10.33 4,378,000 -0.14(-1.34%)
Mar 05, 2020 10.15 10.65 10.09 10.47 4,976,319 -0.04(-0.38%)
Mar 04, 2020 10.52 10.62 10.06 10.51 6,060,490 +0.15(+1.45%)
Mar 03, 2020 10.95 11.24 10.19 10.36 4,223,482 -0.80(-7.17%)
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.