Skip to main content

Commscope Holding Company (NQ: COMM )

9.560 +0.350 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.33 31.48 30.84 31.17 855,205 -0.13(-0.42%)
May 28, 2015 30.86 31.36 30.86 31.30 743,017 +0.39(+1.28%)
May 27, 2015 30.44 31.21 30.30 30.91 947,934 +0.04(+0.11%)
May 26, 2015 31.15 31.30 30.74 30.87 493,331 -0.36(-1.15%)
May 22, 2015 31.15 31.23 31.23 31.23 314,100 -0.02(-0.06%)
May 21, 2015 31.09 31.52 30.82 31.25 407,692 +0.08(+0.26%)
May 20, 2015 31.39 31.69 31.11 31.17 499,341 -0.21(-0.67%)
May 19, 2015 31.25 31.56 31.25 31.38 565,243 +0.05(+0.16%)
May 18, 2015 30.86 31.43 30.86 31.33 1,021,853 +0.38(+1.23%)
May 15, 2015 30.65 30.98 30.46 30.95 660,308 +0.22(+0.72%)
May 14, 2015 30.09 30.75 29.96 30.73 592,346 +0.64(+2.13%)
May 13, 2015 30.22 30.55 30.06 30.09 573,259 -0.12(-0.40%)
May 12, 2015 30.26 30.34 29.86 30.21 1,059,259 -0.13(-0.43%)
May 11, 2015 29.85 30.41 29.72 30.34 1,233,049 +0.49(+1.64%)
May 08, 2015 29.53 29.90 29.41 29.85 889,637 +0.46(+1.57%)
May 07, 2015 29.12 29.52 28.79 29.39 762,156 +0.21(+0.72%)
May 06, 2015 29.39 29.39 28.93 29.18 749,135 -0.11(-0.38%)
May 05, 2015 30.15 30.22 29.14 29.29 1,487,095 -0.10(-0.34%)
May 04, 2015 29.30 29.62 29.16 29.39 1,149,740 +0.07(+0.24%)
May 01, 2015 29.42 29.59 28.29 29.32 2,309,413 -0.19(-0.64%)
Apr 30, 2015 29.80 29.93 29.30 29.51 3,445,410 +1.74(+6.27%)
Apr 29, 2015 28.55 28.55 27.75 27.77 1,572,534 -0.82(-2.87%)
Apr 28, 2015 28.25 28.74 28.16 28.59 1,376,771 +0.41(+1.47%)
Apr 27, 2015 28.21 28.77 28.13 28.18 756,033 -0.04(-0.14%)
Apr 24, 2015 29.60 29.60 27.95 28.21 2,133,327 -1.09(-3.70%)
Apr 23, 2015 29.59 29.64 29.28 29.30 922,248 -0.50(-1.68%)
Apr 22, 2015 29.90 29.98 29.64 29.80 792,083 -0.01(-0.03%)
Apr 21, 2015 29.66 29.88 29.46 29.81 1,173,923 +0.33(+1.12%)
Apr 20, 2015 29.37 29.74 29.22 29.48 716,066 +0.34(+1.17%)
Apr 17, 2015 29.38 29.45 28.88 29.14 506,539 -0.46(-1.55%)
Apr 16, 2015 29.77 29.77 29.40 29.60 455,939 -0.19(-0.64%)
Apr 15, 2015 29.43 29.79 29.34 29.79 1,046,030 +0.38(+1.29%)
Apr 14, 2015 29.44 29.62 29.27 29.41 680,759 +0.11(+0.38%)
Apr 13, 2015 29.30 29.65 29.29 29.30 780,051 -0.11(-0.37%)
Apr 10, 2015 29.52 29.78 29.09 29.41 1,140,372 -0.04(-0.15%)
Apr 09, 2015 29.30 29.67 29.00 29.45 991,907 +0.13(+0.46%)
Apr 08, 2015 29.24 29.64 29.00 29.32 964,509 +0.09(+0.31%)
Apr 07, 2015 29.03 29.68 29.00 29.23 1,093,310 +0.33(+1.14%)
Apr 06, 2015 28.93 29.23 28.61 28.90 851,235 -0.05(-0.17%)
Apr 02, 2015 28.64 28.95 28.95 28.95 1,058,500 +0.32(+1.14%)
Apr 01, 2015 28.50 28.85 28.18 28.62 1,849,206 +0.09(+0.30%)
Mar 31, 2015 29.12 29.17 28.51 28.54 1,142,728 -0.61(-2.09%)
Mar 30, 2015 29.12 29.41 28.95 29.15 865,171 +0.16(+0.55%)
Mar 27, 2015 28.98 29.13 28.61 28.99 1,307,153 +0.12(+0.42%)
Mar 26, 2015 29.51 29.89 28.69 28.87 1,537,410 -0.74(-2.50%)
Mar 25, 2015 30.25 30.45 29.54 29.61 530,003 -0.66(-2.18%)
Mar 24, 2015 30.66 30.81 30.20 30.27 570,112 -0.50(-1.62%)
Mar 23, 2015 30.97 31.11 30.70 30.77 688,209 -0.09(-0.29%)
Mar 20, 2015 30.81 31.07 30.65 30.86 1,392,254 +0.25(+0.82%)
Mar 19, 2015 30.71 31.00 30.51 30.61 766,951 -0.07(-0.23%)
Mar 18, 2015 30.25 31.00 30.08 30.68 1,157,457 +0.46(+1.52%)
Mar 17, 2015 29.44 30.41 29.22 30.22 1,385,544 +0.00(+0.00%)
Mar 16, 2015 29.66 30.25 29.66 30.22 752,177 +0.57(+1.92%)
Mar 13, 2015 29.83 29.93 29.40 29.65 1,342,947 -0.15(-0.50%)
Mar 12, 2015 29.55 29.89 29.36 29.80 840,484 +0.25(+0.85%)
Mar 11, 2015 29.21 29.78 29.10 29.55 900,705 +0.48(+1.65%)
Mar 10, 2015 29.72 29.92 28.97 29.07 1,374,251 -0.83(-2.78%)
Mar 09, 2015 30.00 30.34 29.85 29.90 1,250,567 +0.18(+0.61%)
Mar 06, 2015 30.20 30.54 29.49 29.72 2,277,402 -0.58(-1.91%)
Mar 05, 2015 30.64 30.76 29.92 30.30 5,882,502 -0.88(-2.82%)
Mar 04, 2015 31.55 31.82 31.05 31.18 952,354 -0.38(-1.20%)
Mar 03, 2015 31.36 31.98 31.27 31.56 991,001 +0.09(+0.29%)
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.