Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commscope Holding Company (NQ: COMM )

0.9901 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.05 11.21 11.00 11.04 2,451,236 +0.01(+0.09%)
Dec 30, 2021 10.67 11.20 10.61 11.03 1,552,111 +0.07(+0.64%)
Dec 29, 2021 11.00 11.11 10.92 10.96 1,040,901 -0.11(-0.99%)
Dec 28, 2021 11.04 11.19 10.86 11.07 1,524,902 -0.02(-0.18%)
Dec 27, 2021 10.84 11.10 10.76 11.09 3,353,458 +0.26(+2.40%)
Dec 23, 2021 10.82 10.93 10.68 10.83 2,677,124 +0.09(+0.84%)
Dec 22, 2021 10.75 10.88 10.55 10.74 2,536,925 -0.03(-0.28%)
Dec 21, 2021 10.48 10.86 10.45 10.77 2,359,558 +0.37(+3.56%)
Dec 20, 2021 10.72 10.72 10.30 10.40 2,837,782 -0.58(-5.28%)
Dec 17, 2021 10.64 11.05 10.42 10.98 6,443,497 +0.26(+2.43%)
Dec 16, 2021 11.24 11.24 10.69 10.72 3,643,314 -0.04(-0.37%)
Dec 15, 2021 10.62 10.82 10.22 10.76 4,523,097 +0.08(+0.75%)
Dec 14, 2021 11.43 11.85 10.38 10.68 10,171,610 -0.56(-5.02%)
Dec 13, 2021 10.88 11.28 10.80 11.24 5,255,561 -0.10(-0.84%)
Dec 10, 2021 11.28 11.58 11.05 11.34 4,435,626 +0.06(+0.49%)
Dec 09, 2021 10.96 11.57 10.94 11.28 4,619,830 +0.18(+1.66%)
Dec 08, 2021 11.19 11.32 10.97 11.10 3,406,847 -0.22(-1.94%)
Dec 07, 2021 11.15 11.81 11.11 11.32 9,651,442 +1.10(+10.76%)
Dec 06, 2021 10.28 10.48 10.00 10.22 4,029,334 +0.14(+1.39%)
Dec 03, 2021 10.26 10.45 9.980 10.08 2,984,836 -0.10(-0.98%)
Dec 02, 2021 10.03 10.34 10.03 10.18 2,334,755 +0.15(+1.50%)
Dec 01, 2021 10.19 10.52 10.00 10.03 3,957,220 +0.07(+0.70%)
Nov 30, 2021 10.20 10.29 9.775 9.960 4,855,536 -0.43(-4.14%)
Nov 29, 2021 10.75 10.75 10.27 10.39 4,134,327 -0.16(-1.52%)
Nov 26, 2021 10.31 10.67 10.20 10.55 4,049,260 -0.24(-2.22%)
Nov 24, 2021 10.62 10.97 10.47 10.79 6,320,010 +0.15(+1.41%)
Nov 23, 2021 10.23 10.66 10.03 10.64 5,681,674 +0.84(+8.57%)
Nov 22, 2021 9.690 9.900 9.600 9.800 3,501,571 +0.14(+1.44%)
Nov 19, 2021 9.960 10.01 9.620 9.661 3,761,047 -0.35(-3.49%)
Nov 18, 2021 10.08 10.04 9.975 10.01 3,288,873 -0.09(-0.89%)
Nov 17, 2021 10.04 10.15 9.960 10.10 3,088,089 -0.05(-0.49%)
Nov 16, 2021 10.00 10.16 9.871 10.15 3,075,422 +0.15(+1.50%)
Nov 15, 2021 10.13 10.35 9.930 10.00 2,858,015 -0.13(-1.28%)
Nov 12, 2021 9.900 10.37 9.725 10.13 3,305,228 +0.23(+2.32%)
Nov 11, 2021 9.651 10.05 9.540 9.900 3,808,037 +0.48(+5.10%)
Nov 10, 2021 9.800 9.420 5,252,155 -0.20(-2.08%)
Nov 09, 2021 9.850 9.925 9.545 9.620 3,593,972 -0.19(-1.94%)
Nov 08, 2021 10.42 10.60 9.700 9.810 5,775,587 -0.42(-4.11%)
Nov 05, 2021 9.750 10.42 9.630 10.23 6,215,932 +0.52(+5.36%)
Nov 04, 2021 10.61 10.69 9.355 9.710 11,043,187 -1.84(-15.93%)
Nov 03, 2021 11.28 11.66 11.28 11.55 4,628,327 +0.29(+2.58%)
Nov 02, 2021 11.28 11.52 11.16 11.26 3,236,966 +0.04(+0.36%)
Nov 01, 2021 10.71 11.28 10.95 11.22 5,911,834 +0.51(+4.76%)
Oct 29, 2021 10.86 11.09 10.59 10.71 3,302,494 -0.16(-1.47%)
Oct 28, 2021 11.06 11.10 10.80 10.87 2,899,652 -0.20(-1.81%)
Oct 27, 2021 11.05 11.22 10.83 11.07 4,058,603 +0.11(+1.00%)
Oct 26, 2021 11.40 10.94 10.96 4,724,930 -0.43(-3.78%)
Oct 25, 2021 11.65 11.79 11.37 11.39 3,276,645 -0.37(-3.15%)
Oct 22, 2021 12.01 12.12 11.71 11.76 2,413,055 -0.33(-2.73%)
Oct 21, 2021 12.11 12.40 11.83 12.09 3,294,765 -0.08(-0.66%)
Oct 20, 2021 11.77 12.43 11.77 12.17 5,650,422 +0.43(+3.66%)
Oct 19, 2021 11.72 11.82 11.62 11.74 2,722,247 +0.01(+0.09%)
Oct 18, 2021 12.03 12.03 11.67 11.73 1,841,947 -0.40(-3.30%)
Oct 15, 2021 12.18 12.28 12.07 12.13 2,841,422 +0.07(+0.58%)
Oct 14, 2021 11.85 12.23 11.78 12.06 3,271,829 +0.35(+2.99%)
Oct 13, 2021 11.77 11.91 11.54 11.71 2,730,081 -0.02(-0.17%)
Oct 12, 2021 11.71 11.77 11.51 11.73 4,080,065 +0.08(+0.69%)
Oct 11, 2021 11.79 12.01 11.54 11.65 3,342,755 -0.16(-1.35%)
Oct 08, 2021 12.22 12.25 11.80 11.81 2,807,775 -0.38(-3.12%)
Oct 07, 2021 11.98 12.39 11.96 12.19 5,027,465 +0.35(+2.96%)
Oct 06, 2021 12.18 12.20 11.64 11.84 7,496,476 -0.50(-4.05%)
Oct 05, 2021 12.71 12.99 12.20 12.34 10,047,395 -0.89(-6.73%)
Oct 04, 2021 13.55 13.57 13.16 13.23 1,748,340 -0.29(-2.14%)
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.