Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

10.24 USD +0.28 (+2.86%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.72 11.87 11.48 11.76 3,491,062 +0.04(+0.38%)
Sep 27, 2019 11.55 11.89 11.55 11.71 2,241,700 +0.19(+1.60%)
Sep 26, 2019 11.87 11.92 11.36 11.53 2,907,764 -0.40(-3.35%)
Sep 25, 2019 11.37 11.98 11.35 11.93 3,597,064 +0.47(+4.10%)
Sep 24, 2019 12.11 12.13 11.40 11.46 3,103,270 -0.58(-4.82%)
Sep 23, 2019 12.03 12.10 11.60 12.04 4,993,635 +0.01(+0.08%)
Sep 20, 2019 12.16 12.57 11.98 12.03 11,769,600 -0.02(-0.17%)
Sep 19, 2019 12.13 12.46 11.98 12.05 3,874,374 -0.06(-0.50%)
Sep 18, 2019 12.42 12.68 11.99 12.11 4,352,403 -0.41(-3.27%)
Sep 17, 2019 12.93 12.97 12.31 12.52 5,159,185 -0.80(-6.01%)
Sep 16, 2019 12.21 13.45 12.11 13.32 5,443,840 +1.22(+10.08%)
Sep 13, 2019 12.66 12.90 12.06 12.10 4,351,200 -0.51(-4.04%)
Sep 12, 2019 13.13 13.43 12.58 12.61 5,752,285 -0.59(-4.47%)
Sep 11, 2019 12.74 13.22 12.33 13.20 5,587,896 +0.66(+5.26%)
Sep 10, 2019 11.96 12.57 11.87 12.54 4,374,897 +0.54(+4.50%)
Sep 09, 2019 11.31 12.13 11.31 12.00 5,608,641 +0.73(+6.48%)
Sep 06, 2019 10.89 11.35 10.65 11.27 5,184,300 +0.40(+3.68%)
Sep 05, 2019 10.78 11.25 10.70 10.87 4,573,766 +0.30(+2.84%)
Sep 04, 2019 10.45 10.70 10.38 10.57 3,739,206 +0.23(+2.22%)
Sep 03, 2019 10.57 10.70 10.21 10.34 4,067,706 -0.40(-3.72%)
Aug 30, 2019 10.98 11.09 10.62 10.74 3,868,500 -0.13(-1.20%)
Aug 29, 2019 10.81 11.10 10.64 10.87 4,514,428 +0.34(+3.23%)
Aug 28, 2019 9.650 10.63 9.520 10.53 7,427,370 +0.83(+8.56%)
Aug 27, 2019 9.980 10.00 9.530 9.700 12,635,538 -0.30(-3.00%)
Aug 26, 2019 10.35 10.35 9.940 10.00 3,193,241 -0.19(-1.86%)
Aug 23, 2019 10.56 10.57 10.15 10.19 5,267,000 -0.49(-4.59%)
Aug 22, 2019 10.90 11.02 10.67 10.68 4,124,601 -0.13(-1.20%)
Aug 21, 2019 11.13 11.13 10.61 10.81 5,578,848 -0.15(-1.37%)
Aug 20, 2019 11.13 11.20 10.71 10.96 5,727,874 -0.32(-2.84%)
Aug 19, 2019 11.01 11.36 10.85 11.28 5,008,702 +0.45(+4.16%)
Aug 16, 2019 10.45 10.99 10.45 10.83 4,211,900 +0.47(+4.54%)
Aug 15, 2019 10.69 10.69 10.13 10.36 4,695,376 -0.36(-3.36%)
Aug 14, 2019 11.24 11.31 10.66 10.72 5,071,600 -0.79(-6.86%)
Aug 13, 2019 11.40 11.76 11.16 11.51 5,523,102 +0.03(+0.26%)
Aug 12, 2019 12.04 12.11 11.35 11.48 5,328,980 -0.72(-5.90%)
Aug 09, 2019 12.78 12.91 12.13 12.20 5,276,400 -0.75(-5.79%)
Aug 08, 2019 12.80 13.89 12.63 12.95 8,194,420 +0.05(+0.39%)
Aug 07, 2019 13.05 13.09 12.56 12.90 5,886,223 -0.39(-2.93%)
Aug 06, 2019 13.47 13.70 12.92 13.29 3,798,355 -0.06(-0.45%)
Aug 05, 2019 13.36 13.46 13.01 13.35 4,295,564 -0.38(-2.77%)
Aug 02, 2019 13.80 13.86 13.38 13.73 3,517,000 -0.32(-2.28%)
Aug 01, 2019 14.26 14.51 13.88 14.05 2,423,790 -0.23(-1.61%)
Jul 31, 2019 14.57 14.65 14.10 14.28 4,038,202 -0.19(-1.31%)
Jul 30, 2019 15.33 15.49 14.31 14.47 6,139,726 -0.40(-2.69%)
Jul 29, 2019 14.87 15.06 14.65 14.87 2,286,796 -0.06(-0.40%)
Jul 26, 2019 14.74 14.96 14.36 14.93 2,297,100 +0.23(+1.56%)
Jul 25, 2019 14.90 14.94 14.64 14.70 1,767,767 -0.14(-0.94%)
Jul 24, 2019 14.55 14.90 14.55 14.84 2,873,486 +0.23(+1.57%)
Jul 23, 2019 14.33 14.64 14.28 14.61 3,632,142 +0.22(+1.53%)
Jul 22, 2019 14.67 14.72 14.34 14.39 2,187,520 -0.25(-1.71%)
Jul 19, 2019 14.59 14.85 14.29 14.64 3,289,200 +0.05(+0.34%)
Jul 18, 2019 15.04 15.19 14.41 14.59 5,789,693 -0.53(-3.51%)
Jul 17, 2019 15.25 15.34 14.77 15.12 3,646,961 -0.23(-1.50%)
Jul 16, 2019 15.53 15.70 15.34 15.35 2,007,102 -0.15(-0.97%)
Jul 15, 2019 15.42 15.55 15.19 15.50 2,295,427 +0.09(+0.58%)
Jul 12, 2019 15.11 15.47 15.06 15.41 2,903,000 +0.37(+2.46%)
Jul 11, 2019 15.45 15.53 14.92 15.04 3,871,233 -0.41(-2.65%)
Jul 10, 2019 15.73 15.93 15.38 15.45 2,757,753 -0.21(-1.34%)
Jul 09, 2019 15.41 15.70 15.28 15.66 2,117,090 +0.13(+0.84%)
Jul 08, 2019 15.58 15.75 15.34 15.53 2,821,557 -0.17(-1.08%)
Jul 05, 2019 15.80 15.90 15.65 15.70 1,440,800 -0.21(-1.32%)
Jul 03, 2019 16.19 16.26 15.65 15.91 4,067,600 -0.18(-1.12%)
Jul 02, 2019 16.20 16.20 15.91 16.09 2,430,170 -0.13(-0.80%)
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.