Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

11.73 USD -0.40 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 13.78 13.82 13.42 13.59 3,483,635 -0.08(-0.59%)
Sep 29, 2021 13.65 13.73 13.38 13.67 2,607,109 +0.16(+1.18%)
Sep 28, 2021 14.03 14.09 13.47 13.51 2,748,366 -0.54(-3.84%)
Sep 27, 2021 13.80 14.12 13.80 14.05 2,858,002 +0.30(+2.18%)
Sep 24, 2021 13.81 13.88 13.47 13.75 2,652,496 -0.10(-0.72%)
Sep 23, 2021 13.41 13.94 13.36 13.85 4,606,848 +0.08(+0.58%)
Sep 22, 2021 13.61 14.02 13.61 13.77 2,294,163 +0.19(+1.40%)
Sep 21, 2021 13.99 14.12 13.55 13.58 1,882,489 -0.28(-2.02%)
Sep 20, 2021 13.87 13.95 13.71 13.86 2,556,366 -0.43(-3.01%)
Sep 17, 2021 14.57 14.61 14.11 14.29 4,248,412 -0.32(-2.19%)
Sep 16, 2021 14.58 14.85 14.38 14.61 1,155,418 +0.00(+0.00%)
Sep 15, 2021 14.37 14.63 14.27 14.61 2,697,793 +0.19(+1.32%)
Sep 14, 2021 14.79 14.79 14.26 14.42 2,065,790 -0.39(-2.63%)
Sep 13, 2021 14.62 14.90 14.54 14.81 2,020,886 +0.34(+2.35%)
Sep 10, 2021 14.81 14.96 14.45 14.47 2,038,222 -0.29(-1.96%)
Sep 09, 2021 14.88 15.20 14.68 14.76 2,371,011 -0.21(-1.40%)
Sep 08, 2021 15.22 15.22 14.81 14.97 2,083,401 -0.34(-2.22%)
Sep 07, 2021 15.59 15.66 15.27 15.31 1,379,329 -0.36(-2.30%)
Sep 03, 2021 15.78 15.96 15.56 15.67 1,232,102 -0.18(-1.14%)
Sep 02, 2021 15.66 15.88 15.52 15.85 1,243,096 +0.34(+2.19%)
Sep 01, 2021 15.89 15.89 15.50 15.51 2,646,171 -0.29(-1.84%)
Aug 31, 2021 15.78 15.99 15.66 15.80 1,794,085 -0.07(-0.44%)
Aug 30, 2021 16.10 16.20 15.70 15.87 1,733,086 -0.10(-0.63%)
Aug 27, 2021 15.43 15.98 15.38 15.97 1,794,305 +0.49(+3.17%)
Aug 26, 2021 15.72 15.82 15.44 15.48 1,700,388 -0.33(-2.09%)
Aug 25, 2021 15.95 16.10 15.79 15.81 1,932,810 -0.04(-0.25%)
Aug 24, 2021 15.47 16.00 15.47 15.85 1,925,915 +0.35(+2.26%)
Aug 23, 2021 15.18 15.61 15.18 15.50 2,331,336 +0.43(+2.85%)
Aug 20, 2021 14.88 15.26 14.88 15.07 1,855,465 +0.16(+1.07%)
Aug 19, 2021 14.56 15.07 14.52 14.91 3,246,676 +0.11(+0.74%)
Aug 18, 2021 14.66 15.25 14.66 14.80 6,110,280 +0.27(+1.86%)
Aug 17, 2021 14.50 14.80 14.41 14.53 1,968,296 -0.18(-1.22%)
Aug 16, 2021 14.81 14.96 14.62 14.71 1,907,396 -0.35(-2.32%)
Aug 13, 2021 15.44 15.45 14.87 15.06 6,731,160 -0.37(-2.40%)
Aug 12, 2021 15.97 16.03 15.21 15.43 4,583,800 -0.55(-3.44%)
Aug 11, 2021 16.00 16.07 15.44 15.98 3,813,365 -0.01(-0.06%)
Aug 10, 2021 16.11 16.27 15.92 15.99 3,026,640 -0.18(-1.11%)
Aug 09, 2021 16.40 16.52 16.09 16.17 3,396,701 -0.37(-2.24%)
Aug 06, 2021 16.51 16.74 15.89 16.54 5,274,591 +0.12(+0.73%)
Aug 05, 2021 18.14 19.16 15.94 16.42 15,485,652 -4.27(-20.64%)
Aug 04, 2021 20.63 20.91 20.39 20.69 3,272,907 -0.19(-0.91%)
Aug 03, 2021 20.50 20.90 20.15 20.88 1,466,462 +0.42(+2.05%)
Aug 02, 2021 21.27 21.68 20.42 20.46 2,396,669 -0.70(-3.31%)
Jul 30, 2021 20.99 21.42 20.94 21.16 1,428,382 -0.05(-0.24%)
Jul 29, 2021 20.61 21.31 20.54 21.21 2,087,807 +0.78(+3.82%)
Jul 28, 2021 20.22 20.45 19.81 20.43 1,394,977 +0.30(+1.49%)
Jul 27, 2021 20.48 20.64 19.84 20.13 1,179,849 -0.51(-2.47%)
Jul 26, 2021 20.49 20.66 20.20 20.64 909,102 +0.30(+1.47%)
Jul 23, 2021 20.17 20.43 20.03 20.34 1,868,493 +0.37(+1.85%)
Jul 22, 2021 20.67 20.69 19.69 19.97 2,383,734 -0.78(-3.76%)
Jul 21, 2021 20.33 20.96 20.09 20.75 3,391,032 +0.63(+3.13%)
Jul 20, 2021 19.82 20.36 19.54 20.12 3,821,095 +0.31(+1.56%)
Jul 19, 2021 20.14 20.36 19.73 19.81 3,495,891 -0.79(-3.83%)
Jul 16, 2021 20.62 20.90 20.41 20.60 3,206,466 -0.05(-0.24%)
Jul 15, 2021 21.19 21.34 20.30 20.65 3,697,305 -0.67(-3.14%)
Jul 14, 2021 21.26 21.98 20.85 21.32 917,343 -0.10(-0.47%)
Jul 13, 2021 21.54 21.67 21.36 21.42 1,019,425 -0.06(-0.28%)
Jul 12, 2021 21.60 21.83 21.43 21.48 1,303,925 -0.23(-1.06%)
Jul 09, 2021 21.26 21.96 21.14 21.71 1,689,881 +0.68(+3.23%)
Jul 08, 2021 20.70 21.49 20.66 21.03 3,052,423 -0.52(-2.41%)
Jul 07, 2021 21.41 21.65 20.80 21.55 2,529,862 +0.14(+0.65%)
Jul 06, 2021 21.58 21.74 21.10 21.41 1,733,023 -0.07(-0.33%)
Jul 02, 2021 21.87 21.94 21.41 21.48 1,135,433 -0.42(-1.92%)
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.