Skip to main content

Commscope Holding Company (NQ: COMM )

10.00 +0.41 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.80 29.93 29.30 29.51 3,445,410 +1.74(+6.27%)
Apr 29, 2015 28.55 28.55 27.75 27.77 1,572,534 -0.82(-2.87%)
Apr 28, 2015 28.25 28.74 28.16 28.59 1,376,771 +0.41(+1.47%)
Apr 27, 2015 28.21 28.77 28.13 28.18 756,033 -0.04(-0.14%)
Apr 24, 2015 29.60 29.60 27.95 28.21 2,133,327 -1.09(-3.70%)
Apr 23, 2015 29.59 29.64 29.28 29.30 922,248 -0.50(-1.68%)
Apr 22, 2015 29.90 29.98 29.64 29.80 792,083 -0.01(-0.03%)
Apr 21, 2015 29.66 29.88 29.46 29.81 1,173,923 +0.33(+1.12%)
Apr 20, 2015 29.37 29.74 29.22 29.48 716,066 +0.34(+1.17%)
Apr 17, 2015 29.38 29.45 28.88 29.14 506,539 -0.46(-1.55%)
Apr 16, 2015 29.77 29.77 29.40 29.60 455,939 -0.19(-0.64%)
Apr 15, 2015 29.43 29.79 29.34 29.79 1,046,030 +0.38(+1.29%)
Apr 14, 2015 29.44 29.62 29.27 29.41 680,759 +0.11(+0.38%)
Apr 13, 2015 29.30 29.65 29.29 29.30 780,051 -0.11(-0.37%)
Apr 10, 2015 29.52 29.78 29.09 29.41 1,140,372 -0.04(-0.15%)
Apr 09, 2015 29.30 29.67 29.00 29.45 991,907 +0.13(+0.46%)
Apr 08, 2015 29.24 29.64 29.00 29.32 964,509 +0.09(+0.31%)
Apr 07, 2015 29.03 29.68 29.00 29.23 1,093,310 +0.33(+1.14%)
Apr 06, 2015 28.93 29.23 28.61 28.90 851,235 -0.05(-0.17%)
Apr 02, 2015 28.64 28.95 28.95 28.95 1,058,500 +0.32(+1.14%)
Apr 01, 2015 28.50 28.85 28.18 28.62 1,849,206 +0.09(+0.30%)
Mar 31, 2015 29.12 29.17 28.51 28.54 1,142,728 -0.61(-2.09%)
Mar 30, 2015 29.12 29.41 28.95 29.15 865,171 +0.16(+0.55%)
Mar 27, 2015 28.98 29.13 28.61 28.99 1,307,153 +0.12(+0.42%)
Mar 26, 2015 29.51 29.89 28.69 28.87 1,537,410 -0.74(-2.50%)
Mar 25, 2015 30.25 30.45 29.54 29.61 530,003 -0.66(-2.18%)
Mar 24, 2015 30.66 30.81 30.20 30.27 570,112 -0.50(-1.62%)
Mar 23, 2015 30.97 31.11 30.70 30.77 688,209 -0.09(-0.29%)
Mar 20, 2015 30.81 31.07 30.65 30.86 1,392,254 +0.25(+0.82%)
Mar 19, 2015 30.71 31.00 30.51 30.61 766,951 -0.07(-0.23%)
Mar 18, 2015 30.25 31.00 30.08 30.68 1,157,457 +0.46(+1.52%)
Mar 17, 2015 29.44 30.41 29.22 30.22 1,385,544 +0.00(+0.00%)
Mar 16, 2015 29.66 30.25 29.66 30.22 752,177 +0.57(+1.92%)
Mar 13, 2015 29.83 29.93 29.40 29.65 1,342,947 -0.15(-0.50%)
Mar 12, 2015 29.55 29.89 29.36 29.80 840,484 +0.25(+0.85%)
Mar 11, 2015 29.21 29.78 29.10 29.55 900,705 +0.48(+1.65%)
Mar 10, 2015 29.72 29.92 28.97 29.07 1,374,251 -0.83(-2.78%)
Mar 09, 2015 30.00 30.34 29.85 29.90 1,250,567 +0.18(+0.61%)
Mar 06, 2015 30.20 30.54 29.49 29.72 2,277,402 -0.58(-1.91%)
Mar 05, 2015 30.64 30.76 29.92 30.30 5,882,502 -0.88(-2.82%)
Mar 04, 2015 31.55 31.82 31.05 31.18 952,354 -0.38(-1.20%)
Mar 03, 2015 31.36 31.98 31.27 31.56 991,001 +0.09(+0.29%)
Mar 02, 2015 31.33 31.97 30.60 31.47 1,393,005 -0.03(-0.10%)
Feb 27, 2015 31.07 31.52 30.68 31.50 1,041,232 +0.20(+0.64%)
Feb 26, 2015 30.89 31.37 30.72 31.30 621,273 +0.48(+1.56%)
Feb 25, 2015 30.18 31.08 30.18 30.82 1,259,701 +0.06(+0.20%)
Feb 24, 2015 29.86 31.32 29.50 30.76 2,016,008 +0.04(+0.13%)
Feb 23, 2015 31.35 31.50 29.93 30.72 1,765,420 -0.38(-1.22%)
Feb 20, 2015 30.64 31.95 29.76 31.10 4,259,545 +0.86(+2.84%)
Feb 19, 2015 31.09 31.12 30.15 30.24 2,124,637 -0.89(-2.86%)
Feb 18, 2015 30.07 31.19 30.07 31.13 2,040,650 +0.78(+2.57%)
Feb 17, 2015 30.35 30.94 30.18 30.35 1,044,645 -0.05(-0.16%)
Feb 13, 2015 30.53 30.40 30.40 30.40 875,000 +0.17(+0.56%)
Feb 12, 2015 30.47 31.07 30.06 30.23 1,230,165 -0.22(-0.72%)
Feb 11, 2015 29.36 30.60 29.36 30.45 1,218,818 +0.72(+2.42%)
Feb 10, 2015 29.83 30.00 29.33 29.73 824,130 +0.05(+0.17%)
Feb 09, 2015 29.67 29.91 29.21 29.68 1,032,537 +0.06(+0.20%)
Feb 06, 2015 29.45 30.00 29.25 29.62 763,224 +0.18(+0.61%)
Feb 05, 2015 30.18 30.20 29.42 29.44 1,084,384 -0.59(-1.96%)
Feb 04, 2015 29.30 30.06 29.17 30.03 1,266,732 +0.64(+2.18%)
Feb 03, 2015 29.00 29.68 28.66 29.39 1,768,032 +0.41(+1.41%)
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.