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 (%)
Jun 28, 2019 15.20 15.79 15.06 15.73 3,575,300 +0.64(+4.24%)
Jun 27, 2019 15.50 15.51 15.02 15.09 2,344,159 -0.38(-2.46%)
Jun 26, 2019 15.75 15.78 15.43 15.47 3,148,234 -0.12(-0.77%)
Jun 25, 2019 15.95 15.95 15.58 15.59 1,958,778 -0.28(-1.76%)
Jun 24, 2019 15.96 16.07 15.75 15.87 1,878,222 -0.14(-0.87%)
Jun 21, 2019 16.00 16.14 15.85 16.01 3,023,800 +0.01(+0.06%)
Jun 20, 2019 16.64 16.76 15.91 16.00 4,713,335 +0.39(+2.50%)
Jun 19, 2019 15.99 16.12 15.47 15.61 3,330,185 -0.27(-1.70%)
Jun 18, 2019 16.11 16.61 15.80 15.88 4,301,479 +0.07(+0.44%)
Jun 17, 2019 15.78 16.07 15.66 15.81 2,876,024 -0.09(-0.57%)
Jun 14, 2019 15.80 16.11 15.34 15.90 5,004,100 -0.50(-3.05%)
Jun 13, 2019 16.32 16.45 16.13 16.40 1,730,276 +0.15(+0.92%)
Jun 12, 2019 16.82 16.83 16.05 16.25 2,575,366 -0.27(-1.63%)
Jun 11, 2019 16.99 17.15 16.49 16.52 2,399,173 -0.20(-1.20%)
Jun 10, 2019 16.74 17.07 16.55 16.72 2,127,575 +0.18(+1.09%)
Jun 07, 2019 16.42 16.67 16.27 16.54 2,007,700 +0.17(+1.04%)
Jun 06, 2019 16.76 16.90 16.17 16.37 2,816,913 -0.50(-2.96%)
Jun 05, 2019 17.46 17.46 16.23 16.87 3,644,184 +0.55(+3.37%)
Jun 04, 2019 16.30 16.58 16.29 16.32 2,205,571 +0.14(+0.87%)
Jun 03, 2019 16.23 16.47 16.11 16.18 2,608,705 +0.03(+0.19%)
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%)
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.