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 (%)
Dec 30, 2022 7.180 7.415 7.140 7.350 1,926,141 +0.05(+0.68%)
Dec 29, 2022 6.870 7.315 6.870 7.300 2,676,084 +0.51(+7.51%)
Dec 28, 2022 7.080 7.170 6.780 6.790 2,088,755 -0.29(-4.10%)
Dec 27, 2022 7.110 7.110 6.940 7.080 3,010,310 -0.03(-0.42%)
Dec 23, 2022 7.170 7.300 7.080 7.110 1,587,960 -0.09(-1.25%)
Dec 22, 2022 7.170 7.400 6.930 7.200 2,702,410 -0.06(-0.83%)
Dec 21, 2022 7.250 7.395 7.135 7.260 2,743,046 +0.10(+1.40%)
Dec 20, 2022 7.000 7.260 6.915 7.160 3,761,294 +0.12(+1.70%)
Dec 19, 2022 7.430 7.500 7.010 7.040 3,791,483 -0.39(-5.25%)
Dec 16, 2022 7.570 7.660 7.350 7.430 5,094,568 -0.31(-4.01%)
Dec 15, 2022 7.910 8.010 7.681 7.740 2,665,314 -0.33(-4.09%)
Dec 14, 2022 8.030 8.305 7.895 8.070 3,770,159 +0.12(+1.51%)
Dec 13, 2022 8.390 8.470 7.830 7.950 3,331,750 -0.09(-1.12%)
Dec 12, 2022 7.800 8.040 7.660 8.040 1,956,048 +0.28(+3.61%)
Dec 09, 2022 8.070 8.220 7.740 7.760 2,150,213 -0.40(-4.90%)
Dec 08, 2022 7.970 8.220 7.800 8.160 3,317,855 +0.32(+4.08%)
Dec 07, 2022 7.950 7.990 7.770 7.840 2,209,145 -0.17(-2.12%)
Dec 06, 2022 8.160 8.220 7.920 8.010 1,900,744 -0.12(-1.48%)
Dec 05, 2022 8.510 8.535 8.100 8.130 2,087,949 -0.45(-5.24%)
Dec 02, 2022 8.690 8.830 8.430 8.580 1,586,172 -0.19(-2.17%)
Dec 01, 2022 8.920 9.050 8.655 8.770 1,896,119 -0.11(-1.24%)
Nov 30, 2022 8.530 8.880 8.390 8.880 2,906,614 +0.34(+3.98%)
Nov 29, 2022 8.610 8.715 8.490 8.540 1,440,431 -0.01(-0.12%)
Nov 28, 2022 8.890 8.930 8.500 8.550 1,602,521 -0.50(-5.52%)
Nov 25, 2022 9.070 9.185 9.005 9.050 473,461 -0.10(-1.09%)
Nov 23, 2022 9.000 9.210 8.910 9.150 1,494,495 +0.13(+1.44%)
Nov 22, 2022 9.190 9.240 8.895 9.020 2,131,901 -0.14(-1.53%)
Nov 21, 2022 9.120 9.240 9.010 9.160 1,944,879 +0.04(+0.44%)
Nov 18, 2022 9.240 9.250 8.965 9.120 2,965,472 +0.18(+2.01%)
Nov 17, 2022 8.770 8.960 8.640 8.940 3,913,038 +0.00(+0.00%)
Nov 16, 2022 9.130 9.140 8.840 8.940 2,191,641 -0.23(-2.51%)
Nov 15, 2022 9.430 9.550 9.120 9.170 2,637,452 +0.05(+0.55%)
Nov 14, 2022 8.820 9.355 8.820 9.120 2,734,933 -0.04(-0.44%)
Nov 11, 2022 8.680 9.345 8.680 9.160 4,131,905 +0.46(+5.29%)
Nov 10, 2022 9.250 9.390 8.670 8.700 7,596,258 -0.04(-0.46%)
Nov 09, 2022 9.310 9.310 8.575 8.740 4,999,287 -0.74(-7.81%)
Nov 08, 2022 9.530 9.680 9.310 9.480 2,837,508 -0.03(-0.32%)
Nov 07, 2022 9.230 9.675 9.190 9.510 5,236,802 +0.33(+3.59%)
Nov 04, 2022 9.670 9.705 9.050 9.180 7,478,438 -0.35(-3.67%)
Nov 03, 2022 12.17 12.27 9.200 9.530 13,340,108 -3.34(-25.95%)
Nov 02, 2022 12.81 13.35 12.62 12.87 4,224,327 -0.11(-0.85%)
Nov 01, 2022 13.34 13.49 12.95 12.98 3,267,248 -0.26(-1.96%)
Oct 31, 2022 13.28 13.57 13.03 13.24 2,314,788 -0.18(-1.34%)
Oct 28, 2022 13.00 13.54 13.00 13.42 3,815,386 +0.42(+3.23%)
Oct 27, 2022 13.55 13.67 12.96 13.00 3,438,213 -0.43(-3.20%)
Oct 26, 2022 12.96 13.73 12.96 13.43 3,698,106 +0.33(+2.52%)
Oct 25, 2022 12.42 13.14 12.35 13.10 3,390,955 +0.74(+5.99%)
Oct 24, 2022 12.42 12.46 12.04 12.36 1,759,756 +0.05(+0.41%)
Oct 21, 2022 12.02 12.45 11.77 12.31 2,561,078 +0.31(+2.58%)
Oct 20, 2022 12.27 12.78 11.90 12.00 2,447,946 -0.37(-2.99%)
Oct 19, 2022 11.92 12.40 11.88 12.37 3,462,755 +0.27(+2.23%)
Oct 18, 2022 11.79 12.11 11.43 12.10 2,444,551 +0.72(+6.33%)
Oct 17, 2022 11.47 11.76 11.17 11.38 2,375,591 +0.28(+2.52%)
Oct 14, 2022 11.30 11.56 10.93 11.10 2,886,588 -0.05(-0.45%)
Oct 13, 2022 10.52 11.29 10.31 11.15 1,438,295 +0.28(+2.58%)
Oct 12, 2022 11.00 11.00 10.64 10.87 1,395,171 +0.09(+0.83%)
Oct 11, 2022 10.99 11.14 10.65 10.78 2,373,563 -0.34(-3.06%)
Oct 10, 2022 11.52 11.72 10.84 11.12 1,474,839 -0.34(-2.97%)
Oct 07, 2022 11.44 11.78 11.32 11.46 2,096,426 -0.24(-2.05%)
Oct 06, 2022 11.49 11.95 11.44 11.70 1,959,469 +0.10(+0.86%)
Oct 05, 2022 10.99 11.66 10.84 11.60 3,707,931 +0.40(+3.57%)
Oct 04, 2022 10.60 11.25 10.60 11.20 5,535,573 +1.64(+17.15%)
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.