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 (%)
Jun 30, 2014 23.30 23.52 23.00 23.13 1,120,740 -0.13(-0.56%)
Jun 27, 2014 23.12 23.60 22.99 23.26 2,619,809 -0.03(-0.13%)
Jun 26, 2014 23.37 23.47 23.03 23.29 706,151 -0.01(-0.04%)
Jun 25, 2014 23.73 23.78 23.07 23.30 1,431,677 -0.50(-2.10%)
Jun 24, 2014 24.37 24.46 23.68 23.80 1,339,911 -0.51(-2.10%)
Jun 23, 2014 23.99 24.41 23.99 24.31 1,277,831 +0.20(+0.83%)
Jun 20, 2014 23.83 24.13 23.32 24.11 2,381,406 +0.32(+1.35%)
Jun 19, 2014 23.32 23.83 23.08 23.79 1,535,353 +0.44(+1.88%)
Jun 18, 2014 23.15 23.42 23.00 23.35 1,391,157 +0.15(+0.65%)
Jun 17, 2014 23.22 23.35 22.97 23.20 1,155,233 -0.01(-0.04%)
Jun 16, 2014 23.19 23.40 22.90 23.21 1,590,635 +0.09(+0.39%)
Jun 13, 2014 23.21 23.32 22.66 23.12 8,812,563 -0.51(-2.16%)
Jun 12, 2014 23.87 24.19 23.43 23.63 1,443,880 -1.00(-4.06%)
Jun 11, 2014 24.68 25.12 24.30 24.63 670,144 -0.22(-0.89%)
Jun 10, 2014 24.99 25.00 23.92 24.85 844,290 -0.04(-0.16%)
Jun 06, 2014 24.38 24.89 24.27 24.89 571,212 +0.49(+2.01%)
Jun 05, 2014 25.00 25.06 24.26 24.40 729,209 -0.48(-1.93%)
Jun 04, 2014 24.54 25.03 24.28 24.88 933,979 +0.36(+1.47%)
Jun 03, 2014 23.59 25.04 23.57 24.52 792,246 -0.38(-1.53%)
Jun 02, 2014 26.20 26.64 23.52 24.90 2,439,262 -1.54(-5.82%)
May 30, 2014 26.92 27.25 26.28 26.44 1,045,814 -0.56(-2.07%)
May 29, 2014 26.81 27.24 26.29 27.00 343,066 +0.22(+0.82%)
May 28, 2014 26.56 27.16 25.97 26.78 358,832 +0.29(+1.09%)
May 27, 2014 26.59 27.18 26.45 26.49 455,903 +0.05(+0.19%)
May 23, 2014 26.17 26.44 26.44 26.44 387,600 -0.09(-0.34%)
May 22, 2014 26.00 26.59 25.81 26.53 919,543 +0.63(+2.43%)
May 21, 2014 25.48 26.21 25.40 25.90 664,793 +0.63(+2.49%)
May 20, 2014 24.83 25.47 24.67 25.27 460,346 +0.48(+1.94%)
May 19, 2014 24.46 24.90 24.33 24.79 431,020 +0.38(+1.56%)
May 16, 2014 24.98 24.98 24.34 24.41 484,498 -0.51(-2.05%)
May 15, 2014 24.99 25.15 24.17 24.92 526,015 -0.03(-0.12%)
May 14, 2014 24.89 25.28 24.82 24.95 285,863 -0.07(-0.28%)
May 13, 2014 25.48 25.48 24.10 25.02 623,749 -0.38(-1.50%)
May 12, 2014 25.65 26.07 25.25 25.40 437,648 -0.08(-0.31%)
May 09, 2014 25.74 25.82 24.93 25.48 340,759 -0.21(-0.82%)
May 08, 2014 26.06 26.50 25.57 25.69 669,077 -0.34(-1.31%)
May 07, 2014 26.80 26.86 25.69 26.03 871,860 -0.85(-3.16%)
May 06, 2014 27.21 27.34 26.79 26.88 290,245 -0.44(-1.61%)
May 05, 2014 27.61 27.84 27.08 27.32 296,042 -0.52(-1.87%)
May 02, 2014 27.63 27.96 27.07 27.84 581,838 +0.16(+0.58%)
May 01, 2014 26.80 27.80 26.57 27.68 1,237,709 +1.00(+3.75%)
Apr 30, 2014 25.67 26.84 24.81 26.68 1,904,210 +1.34(+5.29%)
Apr 29, 2014 24.32 25.50 24.32 25.34 752,259 +0.83(+3.39%)
Apr 28, 2014 24.79 25.52 24.30 24.51 528,219 -0.14(-0.57%)
Apr 25, 2014 25.08 25.14 24.23 24.65 212,677 -0.48(-1.91%)
Apr 24, 2014 25.51 25.82 25.09 25.13 343,957 -0.26(-1.02%)
Apr 23, 2014 25.09 25.44 24.60 25.39 277,863 +0.37(+1.48%)
Apr 22, 2014 25.99 25.99 24.51 25.02 933,187 -0.29(-1.15%)
Apr 21, 2014 24.94 25.70 24.32 25.31 608,830 +0.50(+2.02%)
Apr 17, 2014 24.29 24.81 24.81 24.81 178,000 +0.42(+1.72%)
Apr 16, 2014 23.81 24.40 23.25 24.39 328,628 +0.71(+3.00%)
Apr 15, 2014 23.94 24.28 23.18 23.68 590,614 -0.15(-0.63%)
Apr 14, 2014 23.66 23.91 23.02 23.83 345,814 +0.32(+1.36%)
Apr 11, 2014 23.53 23.97 23.03 23.51 463,081 -0.21(-0.89%)
Apr 10, 2014 24.77 24.86 23.58 23.72 432,595 -1.10(-4.43%)
Apr 09, 2014 24.24 24.87 23.94 24.82 382,614 +0.38(+1.55%)
Apr 08, 2014 24.33 24.47 23.54 24.44 752,726 +0.05(+0.21%)
Apr 07, 2014 24.72 24.82 23.86 24.39 543,134 -0.29(-1.18%)
Apr 04, 2014 24.88 25.48 24.30 24.68 1,264,998 -0.21(-0.84%)
Apr 03, 2014 25.52 25.69 24.43 24.89 1,243,211 -0.82(-3.19%)
Apr 02, 2014 25.22 26.53 24.65 25.71 1,020,551 +0.35(+1.38%)
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.