Skip to main content

Commscope Holding Company (NQ: COMM )

9.860 +0.270 (+2.82%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.10 32.65 31.49 32.35 1,737,465 +0.45(+1.41%)
Aug 28, 2015 30.84 31.91 30.84 31.90 1,041,012 +1.17(+3.81%)
Aug 27, 2015 29.83 31.10 29.40 30.73 1,504,828 +1.23(+4.17%)
Aug 26, 2015 28.76 29.56 28.31 29.50 1,345,314 +1.33(+4.72%)
Aug 25, 2015 28.33 28.76 27.96 28.17 1,319,375 +0.53(+1.92%)
Aug 24, 2015 27.99 29.03 26.87 27.64 2,267,441 -1.67(-5.70%)
Aug 21, 2015 30.23 30.52 29.12 29.31 1,514,461 -1.27(-4.15%)
Aug 20, 2015 31.15 31.53 30.41 30.58 999,908 -0.95(-3.01%)
Aug 19, 2015 31.33 31.62 31.02 31.53 1,017,174 +0.19(+0.61%)
Aug 18, 2015 31.88 31.89 31.32 31.34 554,043 -0.48(-1.51%)
Aug 17, 2015 31.50 31.88 31.31 31.82 905,192 +0.22(+0.70%)
Aug 14, 2015 31.60 31.64 31.33 31.60 594,704 +0.09(+0.29%)
Aug 13, 2015 31.61 31.95 31.37 31.51 1,278,195 -0.25(-0.79%)
Aug 12, 2015 30.61 31.94 30.19 31.76 2,073,952 +1.26(+4.13%)
Aug 11, 2015 31.50 31.50 30.41 30.50 1,227,014 -1.09(-3.45%)
Aug 10, 2015 31.53 31.87 31.34 31.59 1,596,598 +0.31(+0.99%)
Aug 07, 2015 31.24 31.44 30.95 31.28 797,828 +0.11(+0.35%)
Aug 06, 2015 31.67 31.70 30.64 31.17 595,008 -0.37(-1.17%)
Aug 05, 2015 31.40 31.80 31.05 31.54 768,463 +0.42(+1.35%)
Aug 04, 2015 30.97 31.31 29.90 31.12 971,026 +0.26(+0.84%)
Aug 03, 2015 31.38 31.77 30.46 30.86 723,712 -0.51(-1.63%)
Jul 31, 2015 31.35 31.70 30.58 31.37 737,897 +0.16(+0.51%)
Jul 30, 2015 30.60 31.55 29.95 31.21 2,075,742 +0.50(+1.63%)
Jul 29, 2015 31.02 31.02 29.57 30.71 1,961,973 -0.43(-1.38%)
Jul 28, 2015 29.07 31.87 29.07 31.14 2,471,466 +1.24(+4.15%)
Jul 27, 2015 30.54 30.54 29.40 29.90 1,717,010 -0.75(-2.45%)
Jul 24, 2015 30.75 31.12 30.59 30.65 679,798 -0.14(-0.45%)
Jul 23, 2015 31.20 31.46 30.68 30.79 797,877 -0.07(-0.23%)
Jul 22, 2015 30.54 31.02 30.34 30.86 612,562 +0.01(+0.03%)
Jul 21, 2015 31.42 31.50 30.49 30.85 881,582 -0.44(-1.41%)
Jul 20, 2015 31.41 31.58 31.06 31.29 660,614 -0.07(-0.22%)
Jul 17, 2015 30.75 31.54 30.59 31.36 994,023 +0.69(+2.25%)
Jul 16, 2015 30.57 30.90 30.41 30.67 750,673 +0.28(+0.92%)
Jul 15, 2015 30.52 30.76 30.27 30.39 561,371 -0.17(-0.56%)
Jul 14, 2015 30.30 31.00 30.07 30.56 959,177 +0.20(+0.66%)
Jul 13, 2015 30.01 30.42 29.61 30.36 1,102,885 +0.57(+1.91%)
Jul 10, 2015 30.01 30.05 29.36 29.79 701,599 +0.10(+0.34%)
Jul 09, 2015 29.90 30.42 29.45 29.69 1,085,807 +0.16(+0.54%)
Jul 08, 2015 30.07 30.29 28.93 29.53 3,216,631 -0.91(-2.99%)
Jul 07, 2015 30.57 30.57 30.04 30.44 1,196,781 -0.14(-0.46%)
Jul 06, 2015 30.49 30.66 30.20 30.58 853,561 -0.20(-0.65%)
Jul 02, 2015 30.80 30.78 30.78 30.78 598,900 -0.02(-0.06%)
Jul 01, 2015 30.83 30.94 30.40 30.80 655,984 +0.29(+0.95%)
Jun 30, 2015 30.62 30.71 30.21 30.51 655,991 +0.14(+0.46%)
Jun 29, 2015 30.94 30.96 30.33 30.37 635,538 -0.67(-2.16%)
Jun 26, 2015 31.45 31.51 30.93 31.04 3,460,763 -0.33(-1.05%)
Jun 25, 2015 31.59 31.73 31.19 31.37 666,947 -0.10(-0.32%)
Jun 24, 2015 31.74 32.00 31.33 31.47 554,109 -0.42(-1.32%)
Jun 23, 2015 31.87 32.09 31.63 31.89 861,146 +0.03(+0.09%)
Jun 22, 2015 31.91 31.91 31.71 31.86 437,491 +0.07(+0.22%)
Jun 19, 2015 31.95 32.09 31.38 31.79 1,910,729 -0.09(-0.28%)
Jun 18, 2015 31.96 32.28 31.72 31.88 739,425 -0.07(-0.23%)
Jun 17, 2015 31.64 32.24 31.58 31.95 1,534,581 +0.45(+1.44%)
Jun 16, 2015 30.95 31.55 30.81 31.50 1,096,480 +0.52(+1.68%)
Jun 15, 2015 30.95 31.23 30.68 30.98 1,120,462 -0.14(-0.45%)
Jun 12, 2015 31.23 31.29 30.56 31.12 1,937,973 -0.05(-0.16%)
Jun 11, 2015 30.50 31.39 30.45 31.17 9,382,694 -1.24(-3.84%)
Jun 10, 2015 32.07 32.53 32.04 32.41 435,412 +0.52(+1.65%)
Jun 09, 2015 31.77 31.95 31.21 31.89 454,830 +0.07(+0.22%)
Jun 08, 2015 32.05 32.38 31.66 31.82 736,338 -0.38(-1.18%)
Jun 05, 2015 31.94 32.47 31.86 32.20 1,705,795 +0.24(+0.75%)
Jun 04, 2015 32.05 32.20 31.80 31.96 824,188 -0.22(-0.68%)
Jun 03, 2015 31.74 32.43 31.66 32.18 1,397,916 +0.43(+1.37%)
Jun 02, 2015 31.14 31.91 31.14 31.75 1,601,046 +0.48(+1.54%)
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.