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 (%)
Apr 29, 2016 30.59 30.96 30.00 30.41 2,843,491 -0.13(-0.43%)
Apr 28, 2016 30.00 31.70 29.74 30.54 5,047,791 +3.81(+14.25%)
Apr 27, 2016 26.82 28.00 26.21 26.73 1,970,483 -0.15(-0.56%)
Apr 26, 2016 26.54 27.01 26.35 26.88 577,272 +0.44(+1.66%)
Apr 25, 2016 26.54 26.76 26.23 26.44 465,634 -0.32(-1.20%)
Apr 22, 2016 26.27 26.92 26.18 26.76 639,294 +0.36(+1.36%)
Apr 21, 2016 26.85 26.85 26.16 26.40 1,722,672 -0.35(-1.31%)
Apr 20, 2016 26.67 26.82 26.41 26.75 911,128 +0.13(+0.49%)
Apr 19, 2016 26.67 27.07 26.55 26.62 1,244,919 +0.03(+0.11%)
Apr 18, 2016 26.70 26.84 26.34 26.59 1,492,018 -0.32(-1.19%)
Apr 15, 2016 27.42 27.61 26.79 26.91 1,845,092 -0.70(-2.54%)
Apr 14, 2016 28.41 28.41 27.60 27.61 1,231,293 -0.70(-2.47%)
Apr 13, 2016 27.26 28.31 27.23 28.31 907,151 +1.27(+4.70%)
Apr 12, 2016 27.24 27.31 26.52 27.04 1,572,102 -0.40(-1.46%)
Apr 11, 2016 27.72 27.88 27.13 27.44 479,758 -0.20(-0.72%)
Apr 08, 2016 27.49 27.82 27.11 27.64 468,666 +0.49(+1.80%)
Apr 07, 2016 27.66 27.82 26.95 27.15 508,219 -0.73(-2.62%)
Apr 06, 2016 27.52 27.96 27.36 27.88 934,857 +0.36(+1.31%)
Apr 05, 2016 27.37 27.67 27.17 27.52 1,402,570 -0.19(-0.69%)
Apr 04, 2016 27.71 28.04 27.17 27.71 1,019,298 +0.07(+0.25%)
Apr 01, 2016 27.56 27.78 27.27 27.64 966,120 -0.28(-1.00%)
Mar 31, 2016 27.36 28.01 27.29 27.92 1,284,825 +0.60(+2.20%)
Mar 30, 2016 27.14 27.88 27.14 27.32 1,401,005 +0.48(+1.79%)
Mar 29, 2016 26.23 26.97 26.16 26.84 625,173 +0.41(+1.55%)
Mar 28, 2016 26.73 26.85 26.26 26.43 575,585 -0.09(-0.34%)
Mar 24, 2016 26.20 26.52 26.52 26.52 431,800 +0.07(+0.26%)
Mar 23, 2016 27.17 27.22 26.40 26.45 577,199 -0.70(-2.58%)
Mar 22, 2016 27.10 27.30 26.87 27.15 925,402 -0.06(-0.22%)
Mar 21, 2016 27.45 27.70 26.92 27.21 876,139 -0.03(-0.11%)
Mar 18, 2016 27.54 28.14 27.22 27.24 1,223,911 -0.33(-1.20%)
Mar 17, 2016 27.12 27.74 26.99 27.57 524,483 +0.46(+1.70%)
Mar 16, 2016 26.41 27.27 26.39 27.11 746,764 +0.50(+1.88%)
Mar 15, 2016 26.65 26.78 26.42 26.61 438,979 -0.28(-1.04%)
Mar 14, 2016 26.75 26.98 26.52 26.89 651,334 +0.01(+0.04%)
Mar 11, 2016 26.45 26.89 26.17 26.88 999,155 +0.67(+2.56%)
Mar 10, 2016 26.39 26.93 25.59 26.21 1,089,817 +0.01(+0.04%)
Mar 09, 2016 26.08 26.66 25.73 26.20 1,098,993 +0.38(+1.47%)
Mar 08, 2016 26.91 26.97 25.79 25.82 1,718,745 -1.14(-4.23%)
Mar 07, 2016 27.20 27.41 26.44 26.96 1,491,937 -0.47(-1.71%)
Mar 04, 2016 27.15 27.54 27.07 27.43 1,173,744 +0.31(+1.14%)
Mar 03, 2016 27.20 27.56 26.44 27.12 2,302,566 -0.08(-0.29%)
Mar 02, 2016 26.28 27.32 26.28 27.20 1,729,398 +0.79(+2.99%)
Mar 01, 2016 25.30 26.73 24.70 26.41 2,339,167 +1.22(+4.84%)
Feb 29, 2016 25.01 25.71 24.73 25.19 2,482,618 +0.13(+0.52%)
Feb 26, 2016 25.03 25.17 23.30 25.06 1,005,108 +0.22(+0.89%)
Feb 25, 2016 25.11 25.84 24.48 24.84 1,031,160 -0.38(-1.51%)
Feb 24, 2016 24.57 25.32 24.02 25.22 1,929,068 +0.28(+1.12%)
Feb 23, 2016 25.08 25.22 24.73 24.94 1,716,859 -0.18(-0.72%)
Feb 22, 2016 24.43 25.20 23.88 25.12 2,363,521 +1.07(+4.45%)
Feb 19, 2016 24.68 24.89 23.46 24.05 3,239,858 +1.52(+6.75%)
Feb 18, 2016 23.21 23.96 22.38 22.53 3,001,342 -0.56(-2.43%)
Feb 17, 2016 22.26 23.32 22.22 23.09 2,449,484 +0.91(+4.10%)
Feb 16, 2016 21.30 22.29 21.30 22.18 1,726,427 +1.64(+7.98%)
Feb 12, 2016 19.97 20.54 20.54 20.54 1,202,200 +0.74(+3.74%)
Feb 11, 2016 20.18 20.43 19.37 19.80 1,441,763 -0.70(-3.41%)
Feb 10, 2016 20.41 20.92 20.08 20.50 1,686,423 +0.29(+1.43%)
Feb 09, 2016 20.00 20.60 20.00 20.21 1,821,592 -0.02(-0.10%)
Feb 08, 2016 21.10 21.10 19.76 20.23 2,171,468 -1.17(-5.47%)
Feb 05, 2016 21.97 22.50 21.29 21.40 1,551,808 -0.72(-3.25%)
Feb 04, 2016 21.79 22.23 21.77 22.12 845,188 +0.29(+1.33%)
Feb 03, 2016 21.68 22.11 20.53 21.83 1,597,722 +0.37(+1.72%)
Feb 02, 2016 22.87 23.28 21.39 21.46 1,618,741 -1.58(-6.86%)
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.