Skip to main content

Commscope Holding Company (NQ: COMM )

11.60 +0.40 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.16 39.40 38.70 38.71 1,085,545 -0.48(-1.22%)
Feb 27, 2018 39.24 39.85 39.18 39.19 1,540,849 -0.17(-0.43%)
Feb 26, 2018 38.87 39.49 38.66 39.36 3,214,888 +0.63(+1.63%)
Feb 23, 2018 38.31 38.75 38.07 38.73 990,622 +0.48(+1.25%)
Feb 22, 2018 38.18 38.25 1,561,764 -0.25(-0.65%)
Feb 21, 2018 38.94 39.23 38.50 38.50 1,467,551 -0.28(-0.72%)
Feb 20, 2018 38.66 39.12 38.48 38.78 3,141,978 -0.24(-0.62%)
Feb 16, 2018 39.02 39.02 39.02 0 -0.24(-0.61%)
Feb 15, 2018 37.38 39.28 37.10 39.26 3,458,668 +0.38(+0.98%)
Feb 14, 2018 37.99 39.36 37.61 38.88 3,557,028 +1.17(+3.10%)
Feb 13, 2018 37.06 37.77 37.00 37.71 1,684,588 +0.41(+1.10%)
Feb 12, 2018 37.42 37.73 37.04 37.30 1,550,020 +0.24(+0.65%)
Feb 09, 2018 37.18 37.39 35.75 37.06 1,846,400 +0.35(+0.95%)
Feb 08, 2018 38.12 38.88 36.70 36.71 1,143,770 -1.47(-3.85%)
Feb 07, 2018 37.85 38.73 37.85 38.18 1,235,510 +0.30(+0.79%)
Feb 06, 2018 36.78 37.95 36.65 37.88 1,831,583 +0.06(+0.16%)
Feb 05, 2018 38.25 38.52 37.60 37.82 1,237,246 -0.85(-2.20%)
Feb 02, 2018 39.50 39.61 38.59 38.67 1,262,259 -1.10(-2.77%)
Feb 01, 2018 38.53 39.92 38.39 39.77 2,797,055 +1.14(+2.95%)
Jan 31, 2018 38.78 38.93 38.43 38.63 1,973,669 -0.14(-0.36%)
Jan 30, 2018 38.65 38.84 38.64 38.77 1,773,282 -0.22(-0.56%)
Jan 29, 2018 38.67 39.23 38.67 38.99 2,547,931 +0.14(+0.36%)
Jan 26, 2018 39.15 39.17 38.58 38.85 1,501,842 +0.43(+1.12%)
Jan 25, 2018 38.86 39.07 38.26 38.42 2,379,820 -0.24(-0.62%)
Jan 24, 2018 39.00 39.07 38.54 38.66 2,663,424 -0.17(-0.44%)
Jan 23, 2018 38.65 39.02 38.41 38.83 1,272,976 +0.15(+0.39%)
Jan 22, 2018 38.80 38.80 38.45 38.68 1,939,071 +0.03(+0.08%)
Jan 19, 2018 38.64 38.84 38.30 38.65 1,252,870 +0.15(+0.39%)
Jan 18, 2018 38.67 38.85 38.35 38.50 1,989,435 -0.20(-0.52%)
Jan 17, 2018 38.87 39.04 38.54 38.70 3,041,287 +0.16(+0.42%)
Jan 16, 2018 39.07 39.12 38.41 38.54 2,030,650 -0.43(-1.10%)
Jan 12, 2018 38.97 38.97 38.97 0 +0.13(+0.33%)
Jan 11, 2018 38.39 38.91 38.18 38.84 2,253,549 +0.63(+1.65%)
Jan 10, 2018 37.79 38.21 1,054,187 -0.51(-1.32%)
Jan 09, 2018 38.82 39.02 38.39 38.72 2,073,914 +0.21(+0.55%)
Jan 08, 2018 38.10 38.57 37.84 38.51 1,079,197 +0.41(+1.09%)
Jan 05, 2018 38.15 38.23 37.94 38.09 1,171,365 +0.23(+0.59%)
Jan 04, 2018 38.23 38.59 37.78 37.87 1,318,951 -0.28(-0.73%)
Jan 03, 2018 38.43 38.47 37.95 38.15 1,325,092 -0.05(-0.13%)
Jan 02, 2018 38.05 38.09 37.86 38.20 1,597,563 +0.37(+0.98%)
Dec 29, 2017 37.83 37.83 37.83 0 -0.43(-1.12%)
Dec 28, 2017 38.18 38.35 37.94 38.26 623,549 +0.10(+0.26%)
Dec 27, 2017 38.10 38.24 37.98 38.16 808,032 +0.12(+0.32%)
Dec 26, 2017 38.21 38.35 38.01 38.04 469,921 -0.27(-0.70%)
Dec 22, 2017 38.58 38.58 37.86 38.31 935,920 -0.11(-0.29%)
Dec 21, 2017 38.24 38.69 38.21 38.42 1,256,162 +0.20(+0.52%)
Dec 20, 2017 38.07 38.32 37.73 38.22 1,044,630 +0.39(+1.03%)
Dec 19, 2017 37.82 38.05 37.51 37.83 2,482,592 +0.01(+0.03%)
Dec 18, 2017 37.98 38.35 37.70 37.82 1,989,934 +0.10(+0.27%)
Dec 15, 2017 38.07 38.19 37.68 37.72 1,310,008 -0.29(-0.76%)
Dec 14, 2017 38.73 38.81 37.94 38.01 1,385,321 -0.70(-1.81%)
Dec 13, 2017 39.08 39.21 38.34 38.71 1,335,605 -0.06(-0.15%)
Dec 12, 2017 38.34 38.93 38.17 38.77 1,799,827 +0.34(+0.88%)
Dec 11, 2017 37.95 38.46 37.82 38.43 1,682,102 +0.52(+1.37%)
Dec 08, 2017 37.42 38.03 37.26 37.91 1,766,060 +0.50(+1.34%)
Dec 07, 2017 36.96 37.53 36.61 37.41 2,274,317 +0.53(+1.44%)
Dec 06, 2017 36.50 37.24 36.29 36.88 2,215,483 +0.57(+1.57%)
Dec 05, 2017 36.56 36.76 36.23 36.31 1,581,962 -0.28(-0.77%)
Dec 04, 2017 36.29 37.17 36.10 36.59 2,294,350 +0.52(+1.44%)
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.