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 (%)
Aug 31, 2020 10.42 10.43 10.12 10.30 1,861,584 -0.15(-1.44%)
Aug 28, 2020 10.33 10.47 10.25 10.45 954,600 +0.19(+1.85%)
Aug 27, 2020 10.35 10.53 10.19 10.26 1,129,076 -0.05(-0.48%)
Aug 26, 2020 10.59 10.60 10.24 10.31 1,508,042 -0.19(-1.81%)
Aug 25, 2020 10.46 10.54 10.34 10.50 1,777,841 +0.09(+0.86%)
Aug 24, 2020 10.41 10.63 10.31 10.41 2,369,144 +0.04(+0.39%)
Aug 21, 2020 10.61 10.69 10.34 10.37 1,551,400 -0.22(-2.08%)
Aug 20, 2020 10.68 10.85 10.51 10.59 1,719,760 -0.24(-2.22%)
Aug 19, 2020 10.54 10.98 10.49 10.83 3,566,891 +0.16(+1.50%)
Aug 18, 2020 10.34 10.68 10.25 10.67 4,076,451 +0.33(+3.19%)
Aug 17, 2020 10.59 10.60 10.19 10.34 3,094,073 -0.28(-2.59%)
Aug 14, 2020 10.49 10.65 10.37 10.62 2,957,100 +0.05(+0.52%)
Aug 13, 2020 10.59 10.81 10.50 10.56 2,976,380 -0.13(-1.22%)
Aug 12, 2020 10.72 10.77 10.33 10.69 3,533,784 +0.04(+0.38%)
Aug 11, 2020 10.81 11.13 10.63 10.65 2,985,391 -0.08(-0.75%)
Aug 10, 2020 11.05 11.13 10.56 10.73 4,826,205 -0.29(-2.59%)
Aug 07, 2020 10.97 11.28 10.88 11.02 5,380,100 -0.05(-0.50%)
Aug 06, 2020 10.99 11.50 10.41 11.07 17,432,652 +1.59(+16.77%)
Aug 05, 2020 9.820 9.880 9.380 9.480 5,481,337 -0.19(-1.96%)
Aug 04, 2020 9.580 9.690 9.460 9.670 2,513,874 +0.10(+1.04%)
Aug 03, 2020 9.360 9.680 9.280 9.570 4,201,308 +0.29(+3.13%)
Jul 31, 2020 9.040 9.390 8.930 9.280 4,388,400 +0.20(+2.20%)
Jul 30, 2020 8.960 9.090 8.550 9.080 4,757,428 +0.03(+0.33%)
Jul 29, 2020 8.560 9.090 8.510 9.050 4,073,367 +0.54(+6.35%)
Jul 28, 2020 8.470 8.650 8.450 8.510 3,507,159 -0.02(-0.23%)
Jul 27, 2020 8.670 8.750 8.470 8.530 4,237,501 -0.12(-1.39%)
Jul 24, 2020 8.930 9.040 8.620 8.650 2,606,100 -0.33(-3.67%)
Jul 23, 2020 8.870 9.140 8.820 8.980 4,494,232 +0.07(+0.79%)
Jul 22, 2020 8.950 9.040 8.790 8.910 3,035,717 -0.07(-0.78%)
Jul 21, 2020 8.990 9.170 8.940 8.980 5,067,507 +0.13(+1.47%)
Jul 20, 2020 8.810 8.930 8.560 8.850 4,750,771 -0.05(-0.56%)
Jul 17, 2020 8.280 9.243 8.270 8.900 19,072,800 +0.75(+9.20%)
Jul 16, 2020 7.840 8.310 7.770 8.150 7,330,548 +0.31(+3.95%)
Jul 15, 2020 7.970 8.070 7.750 7.840 4,785,370 +0.09(+1.16%)
Jul 14, 2020 7.760 8.100 7.690 7.750 5,388,108 -0.04(-0.51%)
Jul 13, 2020 8.030 8.070 7.730 7.790 3,766,046 -0.04(-0.51%)
Jul 10, 2020 7.700 7.970 7.660 7.830 3,055,000 +0.07(+0.90%)
Jul 09, 2020 7.850 7.890 7.560 7.760 2,174,875 -0.11(-1.40%)
Jul 08, 2020 8.060 8.060 7.710 7.870 3,922,662 -0.10(-1.25%)
Jul 07, 2020 8.360 8.370 7.950 7.970 4,220,554 -0.71(-8.18%)
Jul 06, 2020 8.710 8.790 8.530 8.680 2,994,237 +0.27(+3.21%)
Jul 02, 2020 8.400 8.720 8.351 8.410 3,045,400 +0.24(+2.94%)
Jul 01, 2020 8.280 8.430 8.020 8.170 4,228,293 -0.16(-1.92%)
Jun 30, 2020 8.300 8.400 8.130 8.330 5,067,882 -0.02(-0.24%)
Jun 29, 2020 8.400 8.575 8.215 8.350 3,275,762 +0.03(+0.36%)
Jun 26, 2020 8.420 8.670 8.220 8.320 5,943,900 -0.19(-2.23%)
Jun 25, 2020 8.390 8.550 8.120 8.510 8,285,261 +0.00(+0.00%)
Jun 24, 2020 8.910 9.000 8.420 8.510 8,178,046 -0.60(-6.59%)
Jun 23, 2020 9.830 9.830 9.070 9.110 6,381,582 -0.60(-6.18%)
Jun 22, 2020 9.780 10.05 9.630 9.710 3,327,893 -0.02(-0.21%)
Jun 19, 2020 9.930 10.00 9.440 9.730 6,222,500 -0.08(-0.82%)
Jun 18, 2020 9.790 10.03 9.710 9.810 2,729,783 -0.21(-2.05%)
Jun 17, 2020 10.39 10.48 9.985 10.02 2,280,533 -0.37(-3.52%)
Jun 16, 2020 10.39 10.73 10.18 10.38 3,922,039 +0.71(+7.34%)
Jun 15, 2020 9.280 9.890 9.040 9.670 4,359,183 +0.01(+0.10%)
Jun 12, 2020 10.00 10.35 9.290 9.660 2,519,400 +0.18(+1.90%)
Jun 11, 2020 9.970 10.16 9.460 9.480 4,509,918 -1.16(-10.90%)
Jun 10, 2020 10.84 10.97 10.25 10.64 5,053,839 -0.23(-2.12%)
Jun 09, 2020 11.25 11.36 10.80 10.87 2,801,386 -0.57(-4.98%)
Jun 08, 2020 11.21 11.52 11.02 11.44 5,119,455 +0.45(+4.09%)
Jun 05, 2020 10.80 11.12 10.66 10.99 6,696,600 +0.71(+6.91%)
Jun 04, 2020 10.57 10.63 10.15 10.28 4,207,760 -0.29(-2.74%)
Jun 03, 2020 10.49 10.96 10.40 10.57 5,470,370 +0.21(+2.03%)
Jun 02, 2020 10.40 10.57 10.24 10.36 3,148,250 +0.04(+0.39%)
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.