Skip to main content

Commscope Holding Company (NQ: COMM )

8.480 -0.060 (-0.70%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.28 31.03 30.13 31.03 1,301,841 +0.68(+2.24%)
Jun 29, 2016 29.24 30.51 29.16 30.35 940,871 +1.34(+4.62%)
Jun 28, 2016 28.99 29.14 28.66 29.01 1,343,181 +0.49(+1.72%)
Jun 27, 2016 29.58 30.00 27.88 28.52 2,096,559 -1.34(-4.49%)
Jun 24, 2016 30.62 31.09 29.80 29.86 4,128,835 -2.27(-7.07%)
Jun 23, 2016 32.00 32.30 31.77 32.13 1,903,802 +0.13(+0.41%)
Jun 22, 2016 32.22 32.44 31.92 32.00 1,253,792 -0.15(-0.47%)
Jun 21, 2016 32.16 32.26 31.72 32.15 615,011 -0.05(-0.16%)
Jun 20, 2016 32.99 33.09 32.20 32.20 1,010,884 -0.36(-1.11%)
Jun 17, 2016 32.82 32.82 32.36 32.56 979,437 +0.22(+0.68%)
Jun 16, 2016 31.63 32.41 31.56 32.34 990,736 +0.68(+2.15%)
Jun 15, 2016 31.57 32.03 31.47 31.66 542,870 +0.21(+0.67%)
Jun 14, 2016 31.44 31.89 31.23 31.45 660,499 -0.10(-0.32%)
Jun 13, 2016 31.83 32.15 31.53 31.55 1,320,993 -0.48(-1.50%)
Jun 10, 2016 32.10 32.10 31.78 32.03 877,777 -0.37(-1.14%)
Jun 09, 2016 32.42 32.68 32.25 32.40 666,865 -0.10(-0.31%)
Jun 08, 2016 32.26 32.55 32.03 32.50 814,043 +0.34(+1.06%)
Jun 07, 2016 32.17 32.48 31.84 32.16 1,034,933 +0.00(+0.00%)
Jun 06, 2016 31.93 32.19 31.76 32.16 969,565 +0.24(+0.75%)
Jun 03, 2016 31.68 31.96 31.57 31.92 643,271 +0.11(+0.35%)
Jun 02, 2016 31.46 31.96 31.46 31.81 840,091 +0.25(+0.79%)
Jun 01, 2016 30.90 31.57 30.70 31.56 1,132,187 +0.41(+1.32%)
May 31, 2016 31.08 31.27 30.92 31.15 1,064,303 +0.10(+0.32%)
May 27, 2016 30.93 31.05 31.05 31.05 585,500 +0.17(+0.55%)
May 26, 2016 31.01 31.20 30.77 30.88 566,364 -0.11(-0.35%)
May 25, 2016 30.79 31.23 30.74 30.99 1,140,076 +0.43(+1.41%)
May 24, 2016 30.12 30.62 29.84 30.56 1,073,055 +0.74(+2.48%)
May 23, 2016 29.89 30.12 29.69 29.82 791,273 -0.06(-0.20%)
May 20, 2016 29.66 30.14 29.47 29.88 900,624 +0.38(+1.29%)
May 19, 2016 29.54 30.05 29.21 29.50 607,242 -0.19(-0.64%)
May 18, 2016 29.70 29.92 29.38 29.69 756,180 -0.02(-0.07%)
May 17, 2016 29.85 30.31 29.63 29.71 1,960,026 -0.40(-1.33%)
May 16, 2016 29.86 30.24 29.66 30.11 1,534,753 +0.23(+0.77%)
May 13, 2016 29.81 30.18 29.62 29.88 3,039,857 +0.11(+0.37%)
May 12, 2016 29.89 30.24 29.50 29.77 1,165,644 -0.09(-0.30%)
May 11, 2016 29.58 30.30 29.03 29.86 2,628,237 +0.06(+0.20%)
May 10, 2016 29.57 29.85 29.40 29.80 2,002,599 +0.24(+0.81%)
May 09, 2016 30.35 30.60 29.46 29.56 2,721,773 +0.01(+0.03%)
May 06, 2016 29.06 29.56 28.90 29.55 1,696,139 +0.45(+1.55%)
May 05, 2016 29.32 29.60 28.96 29.10 1,931,058 +0.06(+0.21%)
May 04, 2016 28.65 29.13 28.65 29.04 2,572,452 +0.27(+0.94%)
May 03, 2016 28.75 29.25 28.60 28.77 12,250,510 -1.57(-5.17%)
May 02, 2016 30.50 30.62 30.14 30.34 1,445,777 -0.07(-0.23%)
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%)
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.