Skip to main content

Commscope Holding Company (NQ: COMM )

6.730 -0.220 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.730 5.730 5.400 5.630 3,976,649 +0.01(+0.18%)
Jun 29, 2023 5.630 5.840 5.460 5.620 3,864,718 +0.00(+0.00%)
Jun 28, 2023 5.210 5.680 5.080 5.620 4,952,863 +0.38(+7.25%)
Jun 27, 2023 4.850 5.330 4.830 5.240 3,556,696 +0.38(+7.82%)
Jun 26, 2023 4.630 4.910 4.620 4.860 1,632,933 +0.16(+3.40%)
Jun 23, 2023 4.860 4.865 4.580 4.700 2,675,623 -0.25(-5.05%)
Jun 22, 2023 4.810 4.950 4.670 4.950 1,959,704 +0.13(+2.70%)
Jun 21, 2023 4.900 4.940 4.690 4.820 2,083,315 -0.09(-1.83%)
Jun 20, 2023 4.860 4.970 4.735 4.910 2,426,735 -0.01(-0.20%)
Jun 16, 2023 4.990 5.090 4.780 4.920 9,490,588 -0.03(-0.61%)
Jun 15, 2023 4.640 5.085 4.540 4.950 4,764,695 +0.28(+6.00%)
Jun 14, 2023 4.720 4.820 4.645 4.670 2,674,858 -0.06(-1.27%)
Jun 13, 2023 4.690 4.840 4.660 4.730 4,295,991 +0.13(+2.83%)
Jun 12, 2023 4.560 4.819 4.530 4.600 3,535,327 +0.09(+2.00%)
Jun 09, 2023 4.490 4.585 4.460 4.510 2,637,649 -0.01(-0.22%)
Jun 08, 2023 4.700 4.720 4.460 4.520 2,198,233 -0.15(-3.21%)
Jun 07, 2023 4.420 4.710 4.390 4.670 2,964,266 +0.34(+7.85%)
Jun 06, 2023 4.180 4.490 4.110 4.330 2,399,671 +0.12(+2.85%)
Jun 05, 2023 4.550 4.580 4.160 4.210 2,528,185 -0.41(-8.87%)
Jun 02, 2023 4.270 4.630 4.210 4.620 3,687,343 +0.42(+10.00%)
Jun 01, 2023 4.150 4.200 3.970 4.200 2,726,013 +0.04(+0.96%)
May 31, 2023 4.170 4.180 4.010 4.160 6,774,349 -0.03(-0.72%)
May 30, 2023 4.480 4.560 4.180 4.190 1,812,065 -0.26(-5.84%)
May 26, 2023 4.070 4.470 4.070 4.450 2,451,941 +0.40(+9.88%)
May 25, 2023 4.050 4.190 4.015 4.050 2,973,168 +0.04(+1.00%)
May 24, 2023 4.210 4.210 3.985 4.010 3,760,116 -0.19(-4.52%)
May 23, 2023 4.190 4.350 4.170 4.200 2,647,120 -0.02(-0.47%)
May 22, 2023 4.310 4.375 4.195 4.220 2,801,127 -0.09(-2.09%)
May 19, 2023 4.350 4.415 4.285 4.310 2,205,449 +0.00(+0.00%)
May 18, 2023 4.140 4.310 4.120 4.310 1,857,910 +0.12(+2.86%)
May 17, 2023 4.130 4.325 4.110 4.190 2,896,174 +0.13(+3.20%)
May 16, 2023 4.320 4.350 4.015 4.060 3,636,239 -0.32(-7.31%)
May 15, 2023 4.280 4.455 4.250 4.380 2,168,503 +0.10(+2.34%)
May 12, 2023 4.320 4.410 4.220 4.280 2,353,531 +0.04(+0.94%)
May 11, 2023 4.310 4.339 4.210 4.240 2,603,969 -0.05(-1.17%)
May 10, 2023 4.530 4.550 4.265 4.290 6,090,559 -0.12(-2.72%)
May 09, 2023 4.540 4.600 4.350 4.410 3,916,393 -0.22(-4.75%)
May 08, 2023 4.810 4.830 4.600 4.630 3,355,468 -0.15(-3.14%)
May 05, 2023 5.010 5.110 4.760 4.780 4,031,822 -0.04(-0.83%)
May 04, 2023 4.850 5.340 4.620 4.820 5,339,321 +0.05(+1.05%)
May 03, 2023 4.760 4.880 4.725 4.770 3,718,790 +0.03(+0.63%)
May 02, 2023 4.900 4.950 4.700 4.740 3,194,486 -0.18(-3.66%)
May 01, 2023 4.870 5.040 4.860 4.920 2,370,538 -0.01(-0.20%)
Apr 28, 2023 4.580 5.040 4.540 4.930 5,032,523 +0.34(+7.41%)
Apr 27, 2023 4.520 4.780 4.520 4.590 4,676,126 +0.08(+1.77%)
Apr 26, 2023 4.520 4.640 4.430 4.510 3,612,914 -0.05(-1.10%)
Apr 25, 2023 4.550 4.640 4.510 4.560 2,647,608 -0.04(-0.87%)
Apr 24, 2023 4.630 4.655 4.530 4.600 2,877,570 +0.07(+1.55%)
Apr 21, 2023 4.550 4.685 4.440 4.530 6,987,498 -0.01(-0.22%)
Apr 20, 2023 4.630 4.665 4.500 4.540 4,899,301 -0.19(-4.02%)
Apr 19, 2023 4.780 4.790 4.625 4.730 3,910,055 -0.08(-1.66%)
Apr 18, 2023 4.970 4.970 4.680 4.810 4,364,058 -0.14(-2.83%)
Apr 17, 2023 5.050 5.050 4.720 4.950 4,394,890 -0.38(-7.13%)
Apr 14, 2023 5.460 5.510 5.280 5.330 3,172,322 -0.14(-2.56%)
Apr 13, 2023 5.590 5.700 5.440 5.470 3,310,173 -0.06(-1.08%)
Apr 12, 2023 6.020 6.030 5.500 5.530 3,790,050 -0.31(-5.31%)
Apr 11, 2023 5.850 5.930 5.780 5.840 2,010,489 +0.00(+0.00%)
Apr 10, 2023 5.800 5.940 5.700 5.840 2,244,321 -0.02(-0.34%)
Apr 06, 2023 5.850 6.005 5.760 5.860 1,658,225 -0.02(-0.34%)
Apr 05, 2023 5.970 6.005 5.810 5.880 2,740,813 -0.14(-2.33%)
Apr 04, 2023 6.150 6.180 5.885 6.020 2,109,302 -0.11(-1.79%)
Apr 03, 2023 6.390 6.430 6.020 6.130 2,479,940 -0.24(-3.77%)
Mar 31, 2023 6.180 6.400 6.120 6.370 3,196,847 +0.20(+3.24%)
Mar 30, 2023 6.200 6.380 6.130 6.170 1,415,458 +0.06(+0.98%)
Mar 29, 2023 6.060 6.160 6.035 6.110 1,449,977 +0.14(+2.35%)
Mar 28, 2023 6.120 6.210 5.920 5.970 1,552,787 -0.18(-2.93%)
Mar 27, 2023 6.110 6.220 6.025 6.150 1,903,183 +0.13(+2.16%)
Mar 24, 2023 5.880 6.040 5.735 6.020 2,256,491 +0.05(+0.84%)
Mar 23, 2023 5.960 6.230 5.862 5.970 2,787,441 +0.03(+0.51%)
Mar 22, 2023 6.500 6.560 5.930 5.940 2,574,815 -0.56(-8.62%)
Mar 21, 2023 6.280 6.530 6.220 6.500 2,356,268 +0.42(+6.91%)
Mar 20, 2023 6.080 6.285 6.030 6.080 2,122,746 +0.04(+0.66%)
Mar 17, 2023 6.190 6.220 5.910 6.040 4,797,026 -0.20(-3.21%)
Mar 16, 2023 6.260 6.330 6.070 6.240 1,999,415 -0.11(-1.73%)
Mar 15, 2023 6.300 6.560 6.260 6.350 3,354,991 -0.15(-2.31%)
Mar 14, 2023 6.830 6.920 6.410 6.500 2,293,112 -0.05(-0.76%)
Mar 13, 2023 6.650 6.700 6.450 6.550 3,001,754 -0.20(-2.96%)
Mar 10, 2023 6.950 7.015 6.710 6.750 2,288,689 -0.24(-3.43%)
Mar 09, 2023 7.250 7.350 6.990 6.990 1,744,258 -0.27(-3.72%)
Mar 08, 2023 7.220 7.410 7.220 7.260 1,551,882 -0.03(-0.41%)
Mar 07, 2023 7.700 7.700 7.225 7.290 2,146,101 -0.37(-4.83%)
Mar 06, 2023 7.860 7.880 7.570 7.660 1,960,916 -0.14(-1.79%)
Mar 03, 2023 7.860 7.900 7.720 7.800 1,549,683 +0.11(+1.43%)
Mar 02, 2023 7.120 7.780 7.110 7.690 3,814,113 +0.59(+8.31%)
Mar 01, 2023 7.250 7.370 7.050 7.100 3,372,428 -0.14(-1.93%)
Feb 28, 2023 7.480 7.580 7.200 7.240 5,167,905 -0.28(-3.72%)
Feb 27, 2023 7.870 7.935 7.460 7.520 3,699,345 -0.26(-3.34%)
Feb 24, 2023 8.360 8.470 7.715 7.780 3,688,634 -0.80(-9.32%)
Feb 23, 2023 7.690 8.695 7.610 8.580 6,921,270 +1.22(+16.58%)
Feb 22, 2023 7.500 7.781 7.300 7.360 3,905,301 -0.18(-2.39%)
Feb 21, 2023 7.850 7.905 7.530 7.540 3,899,245 -0.47(-5.87%)
Feb 17, 2023 8.140 8.140 7.830 8.010 3,025,368 -0.13(-1.60%)
Feb 16, 2023 8.490 8.550 8.140 8.140 3,127,152 -0.50(-5.79%)
Feb 15, 2023 8.440 8.660 8.400 8.640 1,207,067 +0.09(+1.05%)
Feb 14, 2023 8.580 8.675 8.400 8.550 1,677,088 -0.10(-1.16%)
Feb 13, 2023 8.490 8.675 8.450 8.650 1,873,187 +0.23(+2.73%)
Feb 10, 2023 8.090 8.470 8.070 8.420 1,628,229 +0.25(+3.06%)
Feb 09, 2023 8.410 8.525 8.140 8.170 1,919,885 -0.09(-1.09%)
Feb 08, 2023 8.380 8.440 8.160 8.260 1,597,064 -0.11(-1.31%)
Feb 07, 2023 8.200 8.410 8.010 8.370 1,599,496 +0.14(+1.70%)
Feb 06, 2023 8.360 8.360 8.110 8.230 1,852,233 -0.20(-2.37%)
Feb 03, 2023 8.620 8.760 8.410 8.430 2,469,437 -0.36(-4.10%)
Feb 02, 2023 8.760 8.920 8.630 8.790 2,252,341 +0.19(+2.21%)
Feb 01, 2023 8.360 8.715 8.230 8.600 2,310,805 +0.20(+2.38%)
Jan 31, 2023 8.180 8.415 8.120 8.400 2,593,906 +0.26(+3.19%)
Jan 30, 2023 7.938 8.305 7.850 8.140 2,319,204 +0.07(+0.87%)
Jan 27, 2023 7.810 8.165 7.765 8.070 1,942,444 +0.18(+2.28%)
Jan 26, 2023 7.910 8.130 7.715 7.890 2,571,832 +0.05(+0.64%)
Jan 25, 2023 7.700 7.925 7.580 7.840 2,400,718 +0.05(+0.64%)
Jan 24, 2023 8.470 8.600 7.765 7.790 4,143,023 -0.80(-9.31%)
Jan 23, 2023 8.900 8.970 8.500 8.590 2,235,049 -0.25(-2.83%)
Jan 20, 2023 8.870 8.870 8.385 8.840 3,077,744 +0.00(+0.00%)
Jan 19, 2023 9.000 9.040 8.715 8.840 2,071,224 -0.26(-2.86%)
Jan 18, 2023 9.170 9.340 9.040 9.100 2,246,422 -0.01(-0.11%)
Jan 17, 2023 9.050 9.250 9.020 9.110 2,580,540 -0.02(-0.22%)
Jan 13, 2023 8.500 9.260 8.398 9.130 6,337,163 +0.65(+7.67%)
Jan 12, 2023 8.330 8.610 8.110 8.480 7,093,772 +0.99(+13.22%)
Jan 11, 2023 7.670 7.725 7.410 7.490 1,658,612 -0.11(-1.45%)
Jan 10, 2023 7.550 7.660 7.415 7.600 1,292,327 +0.04(+0.53%)
Jan 09, 2023 7.750 7.905 7.550 7.560 2,432,457 -0.07(-0.92%)
Jan 06, 2023 7.470 7.695 7.315 7.630 1,569,406 +0.25(+3.39%)
Jan 05, 2023 7.460 7.545 7.350 7.380 1,967,445 -0.09(-1.20%)
Jan 04, 2023 7.560 7.670 7.365 7.470 1,856,596 +0.05(+0.67%)
Jan 03, 2023 7.450 7.640 7.190 7.420 3,458,395 +0.07(+0.95%)
Dec 30, 2022 7.180 7.415 7.140 7.350 1,926,141 +0.05(+0.68%)
Dec 29, 2022 6.870 7.315 6.870 7.300 2,676,084 +0.51(+7.51%)
Dec 28, 2022 7.080 7.170 6.780 6.790 2,088,755 -0.29(-4.10%)
Dec 27, 2022 7.110 7.110 6.940 7.080 3,010,310 -0.03(-0.42%)
Dec 23, 2022 7.170 7.300 7.080 7.110 1,587,960 -0.09(-1.25%)
Dec 22, 2022 7.170 7.400 6.930 7.200 2,702,410 -0.06(-0.83%)
Dec 21, 2022 7.250 7.395 7.135 7.260 2,743,046 +0.10(+1.40%)
Dec 20, 2022 7.000 7.260 6.915 7.160 3,761,294 +0.12(+1.70%)
Dec 19, 2022 7.430 7.500 7.010 7.040 3,791,483 -0.39(-5.25%)
Dec 16, 2022 7.570 7.660 7.350 7.430 5,094,568 -0.31(-4.01%)
Dec 15, 2022 7.910 8.010 7.681 7.740 2,665,314 -0.33(-4.09%)
Dec 14, 2022 8.030 8.305 7.895 8.070 3,770,159 +0.12(+1.51%)
Dec 13, 2022 8.390 8.470 7.830 7.950 3,331,750 -0.09(-1.12%)
Dec 12, 2022 7.800 8.040 7.660 8.040 1,956,048 +0.28(+3.61%)
Dec 09, 2022 8.070 8.220 7.740 7.760 2,150,213 -0.40(-4.90%)
Dec 08, 2022 7.970 8.220 7.800 8.160 3,317,855 +0.32(+4.08%)
Dec 07, 2022 7.950 7.990 7.770 7.840 2,209,145 -0.17(-2.12%)
Dec 06, 2022 8.160 8.220 7.920 8.010 1,900,744 -0.12(-1.48%)
Dec 05, 2022 8.510 8.535 8.100 8.130 2,087,949 -0.45(-5.24%)
Dec 02, 2022 8.690 8.830 8.430 8.580 1,586,172 -0.19(-2.17%)
Dec 01, 2022 8.920 9.050 8.655 8.770 1,896,119 -0.11(-1.24%)
Nov 30, 2022 8.530 8.880 8.390 8.880 2,906,614 +0.34(+3.98%)
Nov 29, 2022 8.610 8.715 8.490 8.540 1,440,431 -0.01(-0.12%)
Nov 28, 2022 8.890 8.930 8.500 8.550 1,602,521 -0.50(-5.52%)
Nov 25, 2022 9.070 9.185 9.005 9.050 473,461 -0.10(-1.09%)
Nov 23, 2022 9.000 9.210 8.910 9.150 1,494,495 +0.13(+1.44%)
Nov 22, 2022 9.190 9.240 8.895 9.020 2,131,901 -0.14(-1.53%)
Nov 21, 2022 9.120 9.240 9.010 9.160 1,944,879 +0.04(+0.44%)
Nov 18, 2022 9.240 9.250 8.965 9.120 2,965,472 +0.18(+2.01%)
Nov 17, 2022 8.770 8.960 8.640 8.940 3,913,038 +0.00(+0.00%)
Nov 16, 2022 9.130 9.140 8.840 8.940 2,191,641 -0.23(-2.51%)
Nov 15, 2022 9.430 9.550 9.120 9.170 2,637,452 +0.05(+0.55%)
Nov 14, 2022 8.820 9.355 8.820 9.120 2,734,933 -0.04(-0.44%)
Nov 11, 2022 8.680 9.345 8.680 9.160 4,131,905 +0.46(+5.29%)
Nov 10, 2022 9.250 9.390 8.670 8.700 7,596,258 -0.04(-0.46%)
Nov 09, 2022 9.310 9.310 8.575 8.740 4,999,287 -0.74(-7.81%)
Nov 08, 2022 9.530 9.680 9.310 9.480 2,837,508 -0.03(-0.32%)
Nov 07, 2022 9.230 9.675 9.190 9.510 5,236,802 +0.33(+3.59%)
Nov 04, 2022 9.670 9.705 9.050 9.180 7,478,438 -0.35(-3.67%)
Nov 03, 2022 12.17 12.27 9.200 9.530 13,340,108 -3.34(-25.95%)
Nov 02, 2022 12.81 13.35 12.62 12.87 4,224,327 -0.11(-0.85%)
Nov 01, 2022 13.34 13.49 12.95 12.98 3,267,248 -0.26(-1.96%)
Oct 31, 2022 13.28 13.57 13.03 13.24 2,314,788 -0.18(-1.34%)
Oct 28, 2022 13.00 13.54 13.00 13.42 3,815,386 +0.42(+3.23%)
Oct 27, 2022 13.55 13.67 12.96 13.00 3,438,213 -0.43(-3.20%)
Oct 26, 2022 12.96 13.73 12.96 13.43 3,698,106 +0.33(+2.52%)
Oct 25, 2022 12.42 13.14 12.35 13.10 3,390,955 +0.74(+5.99%)
Oct 24, 2022 12.42 12.46 12.04 12.36 1,759,756 +0.05(+0.41%)
Oct 21, 2022 12.02 12.45 11.77 12.31 2,561,078 +0.31(+2.58%)
Oct 20, 2022 12.27 12.78 11.90 12.00 2,447,946 -0.37(-2.99%)
Oct 19, 2022 11.92 12.40 11.88 12.37 3,462,755 +0.27(+2.23%)
Oct 18, 2022 11.79 12.11 11.43 12.10 2,444,551 +0.72(+6.33%)
Oct 17, 2022 11.47 11.76 11.17 11.38 2,375,591 +0.28(+2.52%)
Oct 14, 2022 11.30 11.56 10.93 11.10 2,886,588 -0.05(-0.45%)
Oct 13, 2022 10.52 11.29 10.31 11.15 1,438,295 +0.28(+2.58%)
Oct 12, 2022 11.00 11.00 10.64 10.87 1,395,171 +0.09(+0.83%)
Oct 11, 2022 10.99 11.14 10.65 10.78 2,373,563 -0.34(-3.06%)
Oct 10, 2022 11.52 11.72 10.84 11.12 1,474,839 -0.34(-2.97%)
Oct 07, 2022 11.44 11.78 11.32 11.46 2,096,426 -0.24(-2.05%)
Oct 06, 2022 11.49 11.95 11.44 11.70 1,959,469 +0.10(+0.86%)
Oct 05, 2022 10.99 11.66 10.84 11.60 3,707,931 +0.40(+3.57%)
Oct 04, 2022 10.60 11.25 10.60 11.20 5,535,573 +1.64(+17.15%)
Oct 03, 2022 9.390 9.720 9.125 9.560 2,199,287 +0.35(+3.80%)
Sep 30, 2022 9.200 9.515 9.180 9.210 4,542,975 -0.09(-0.97%)
Sep 29, 2022 9.700 9.775 9.090 9.300 3,460,665 -0.70(-7.00%)
Sep 28, 2022 9.630 10.11 9.550 10.00 1,962,424 +0.41(+4.28%)
Sep 27, 2022 10.18 10.48 9.440 9.590 2,289,876 -0.38(-3.81%)
Sep 26, 2022 9.780 10.55 9.785 9.970 2,350,107 -0.04(-0.40%)
Sep 23, 2022 10.62 10.78 9.875 10.01 3,440,013 -0.97(-8.83%)
Sep 22, 2022 11.18 11.31 10.91 10.98 1,574,293 -0.34(-3.00%)
Sep 21, 2022 11.41 11.84 11.28 11.32 2,018,458 -0.08(-0.70%)
Sep 20, 2022 11.70 11.76 11.27 11.40 2,729,977 -0.46(-3.88%)
Sep 19, 2022 11.74 12.05 11.64 11.86 1,889,110 -0.14(-1.17%)
Sep 16, 2022 11.53 12.02 11.33 12.00 5,392,482 +0.18(+1.52%)
Sep 15, 2022 12.16 12.20 11.51 11.82 2,614,964 -0.35(-2.88%)
Sep 14, 2022 11.91 12.19 11.59 12.17 1,988,483 +0.35(+2.96%)
Sep 13, 2022 11.89 12.13 11.79 11.82 2,540,692 -0.64(-5.14%)
Sep 12, 2022 12.55 12.88 12.26 12.46 2,833,224 -0.05(-0.40%)
Sep 09, 2022 12.71 12.82 12.50 12.51 2,082,636 -0.07(-0.56%)
Sep 08, 2022 12.18 12.72 11.99 12.58 2,212,666 +0.26(+2.11%)
Sep 07, 2022 12.27 12.44 11.94 12.32 2,825,472 +0.39(+3.27%)
Sep 06, 2022 12.67 12.73 11.58 11.93 5,112,565 -0.76(-5.99%)
Sep 02, 2022 12.33 12.74 12.01 12.69 5,693,200 +0.68(+5.66%)
Sep 01, 2022 11.03 12.02 11.00 12.01 5,929,057 +0.71(+6.28%)
Aug 31, 2022 10.85 11.47 10.76 11.30 4,357,703 +0.60(+5.61%)
Aug 30, 2022 10.60 10.75 10.21 10.70 3,120,388 +0.42(+4.09%)
Aug 29, 2022 9.980 10.38 9.920 10.28 1,615,541 -0.03(-0.29%)
Aug 26, 2022 10.84 10.86 10.30 10.31 1,496,449 -0.48(-4.45%)
Aug 25, 2022 10.40 10.80 10.40 10.79 1,106,019 +0.47(+4.55%)
Aug 24, 2022 10.28 10.41 10.17 10.32 1,256,586 +0.06(+0.58%)
Aug 23, 2022 10.29 10.55 10.16 10.26 2,253,259 -0.03(-0.29%)
Aug 22, 2022 10.47 10.53 10.23 10.29 1,940,854 -0.45(-4.19%)
Aug 19, 2022 10.79 10.87 10.54 10.74 1,921,748 -0.28(-2.54%)
Aug 18, 2022 10.66 11.05 10.54 11.02 2,100,139 +0.39(+3.67%)
Aug 17, 2022 10.53 10.84 10.38 10.63 2,650,699 -0.12(-1.12%)
Aug 16, 2022 10.73 10.99 10.63 10.75 3,001,471 -0.06(-0.56%)
Aug 15, 2022 10.53 10.87 10.41 10.81 2,248,009 +0.08(+0.75%)
Aug 12, 2022 10.31 10.80 10.30 10.73 2,741,461 +0.69(+6.87%)
Aug 11, 2022 10.14 10.28 9.930 10.04 2,991,401 -0.03(-0.30%)
Aug 10, 2022 9.560 10.12 9.490 10.07 3,671,982 +0.83(+8.98%)
Aug 09, 2022 9.570 9.600 9.240 9.240 3,031,289 -0.42(-4.35%)
Aug 08, 2022 9.720 9.975 9.605 9.660 2,842,771 -0.04(-0.41%)
Aug 05, 2022 9.420 9.780 9.140 9.700 4,425,673 -0.13(-1.32%)
Aug 04, 2022 9.800 9.990 9.380 9.830 5,143,961 +0.15(+1.55%)
Aug 03, 2022 9.520 9.720 9.360 9.680 5,579,198 +0.24(+2.54%)
Aug 02, 2022 9.170 9.520 9.075 9.440 4,292,155 +0.15(+1.61%)
Aug 01, 2022 8.910 9.305 8.840 9.290 3,360,458 +0.26(+2.88%)
Jul 29, 2022 8.900 9.136 8.600 9.030 3,505,069 +0.13(+1.46%)
Jul 28, 2022 8.390 8.910 8.275 8.900 4,046,483 +0.49(+5.83%)
Jul 27, 2022 8.050 8.510 8.035 8.410 5,968,627 +0.51(+6.46%)
Jul 26, 2022 7.740 7.960 7.675 7.900 2,264,885 +0.06(+0.77%)
Jul 25, 2022 7.630 7.850 7.405 7.840 4,051,129 +0.23(+3.02%)
Jul 22, 2022 7.550 7.660 7.410 7.610 3,230,446 +0.05(+0.66%)
Jul 21, 2022 7.120 7.570 7.080 7.560 3,465,989 +0.46(+6.48%)
Jul 20, 2022 6.860 7.110 6.755 7.100 3,853,882 +0.26(+3.80%)
Jul 19, 2022 6.590 6.940 6.480 6.840 4,303,531 +0.42(+6.54%)
Jul 18, 2022 6.650 6.730 6.350 6.420 2,429,276 -0.05(-0.77%)
Jul 15, 2022 6.190 6.480 6.095 6.470 2,036,533 +0.47(+7.83%)
Jul 14, 2022 6.030 6.080 5.892 6.000 2,345,117 -0.21(-3.38%)
Jul 13, 2022 5.870 6.240 5.870 6.210 1,460,068 -0.03(-0.48%)
Jul 12, 2022 6.080 6.405 6.040 6.240 1,893,217 +0.19(+3.14%)
Jul 11, 2022 6.170 6.315 6.040 6.050 1,389,708 -0.26(-4.12%)
Jul 08, 2022 6.280 6.400 6.190 6.310 1,781,205 -0.03(-0.47%)
Jul 07, 2022 6.230 6.465 6.225 6.340 1,921,280 +0.21(+3.43%)
Jul 06, 2022 6.280 6.430 6.130 6.130 2,198,172 -0.19(-3.01%)
Jul 05, 2022 5.770 6.325 5.560 6.320 3,650,939 +0.34(+5.69%)
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.