Skip to main content

Commscope Holding Company (NQ: COMM )

8.430 -0.360 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.620 8.760 8.410 8.430 2,469,437 -0.36(-4.10%)
Feb 02, 2023 8.760 8.920 8.630 8.790 2,252,341 +0.19(+2.21%)
Feb 01, 2023 8.360 8.715 8.230 8.600 2,310,805 +0.20(+2.38%)
Jan 31, 2023 8.180 8.415 8.120 8.400 2,593,906 +0.26(+3.19%)
Jan 30, 2023 7.938 8.305 7.850 8.140 2,319,204 +0.07(+0.87%)
Jan 27, 2023 7.810 8.165 7.765 8.070 1,942,444 +0.18(+2.28%)
Jan 26, 2023 7.910 8.130 7.715 7.890 2,571,832 +0.05(+0.64%)
Jan 25, 2023 7.700 7.925 7.580 7.840 2,400,718 +0.05(+0.64%)
Jan 24, 2023 8.470 8.600 7.765 7.790 4,143,023 -0.80(-9.31%)
Jan 23, 2023 8.900 8.970 8.500 8.590 2,235,049 -0.25(-2.83%)
Jan 20, 2023 8.870 8.870 8.385 8.840 3,077,744 +0.00(+0.00%)
Jan 19, 2023 9.000 9.040 8.715 8.840 2,071,224 -0.26(-2.86%)
Jan 18, 2023 9.170 9.340 9.040 9.100 2,246,422 -0.01(-0.11%)
Jan 17, 2023 9.050 9.250 9.020 9.110 2,580,540 -0.02(-0.22%)
Jan 13, 2023 8.500 9.260 8.398 9.130 6,337,163 +0.65(+7.67%)
Jan 12, 2023 8.330 8.610 8.110 8.480 7,093,772 +0.99(+13.22%)
Jan 11, 2023 7.670 7.725 7.410 7.490 1,658,612 -0.11(-1.45%)
Jan 10, 2023 7.550 7.660 7.415 7.600 1,292,327 +0.04(+0.53%)
Jan 09, 2023 7.750 7.905 7.550 7.560 2,432,457 -0.07(-0.92%)
Jan 06, 2023 7.470 7.695 7.315 7.630 1,569,406 +0.25(+3.39%)
Jan 05, 2023 7.460 7.545 7.350 7.380 1,967,445 -0.09(-1.20%)
Jan 04, 2023 7.560 7.670 7.365 7.470 1,856,596 +0.05(+0.67%)
Jan 03, 2023 7.450 7.640 7.190 7.420 3,458,395 +0.07(+0.95%)
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%)
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.