Skip to main content

Commscope Holding Company (NQ: COMM )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 16.08 16.32 16.00 16.22 2,522,872 +0.49(+3.12%)
Jun 28, 2019 15.20 15.79 15.06 15.73 3,575,300 +0.64(+4.24%)
Jun 27, 2019 15.50 15.51 15.02 15.09 2,344,159 -0.38(-2.46%)
Jun 26, 2019 15.75 15.78 15.43 15.47 3,148,234 -0.12(-0.77%)
Jun 25, 2019 15.95 15.95 15.58 15.59 1,958,778 -0.28(-1.76%)
Jun 24, 2019 15.96 16.07 15.75 15.87 1,878,222 -0.14(-0.87%)
Jun 21, 2019 16.00 16.14 15.85 16.01 3,023,800 +0.01(+0.06%)
Jun 20, 2019 16.64 16.76 15.91 16.00 4,713,335 +0.39(+2.50%)
Jun 19, 2019 15.99 16.12 15.47 15.61 3,330,185 -0.27(-1.70%)
Jun 18, 2019 16.11 16.61 15.80 15.88 4,301,479 +0.07(+0.44%)
Jun 17, 2019 15.78 16.07 15.66 15.81 2,876,024 -0.09(-0.57%)
Jun 14, 2019 15.80 16.11 15.34 15.90 5,004,100 -0.50(-3.05%)
Jun 13, 2019 16.32 16.45 16.13 16.40 1,730,276 +0.15(+0.92%)
Jun 12, 2019 16.82 16.83 16.05 16.25 2,575,366 -0.27(-1.63%)
Jun 11, 2019 16.99 17.15 16.49 16.52 2,399,173 -0.20(-1.20%)
Jun 10, 2019 16.74 17.07 16.55 16.72 2,127,575 +0.18(+1.09%)
Jun 07, 2019 16.42 16.67 16.27 16.54 2,007,700 +0.17(+1.04%)
Jun 06, 2019 16.76 16.90 16.17 16.37 2,816,913 -0.50(-2.96%)
Jun 05, 2019 17.46 17.46 16.23 16.87 3,644,184 +0.55(+3.37%)
Jun 04, 2019 16.30 16.58 16.29 16.32 2,205,571 +0.14(+0.87%)
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.