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 (%)
Sep 28, 2022 9.630 10.11 9.550 10.00 1,962,424 +0.41(+4.28%)
Sep 27, 2022 10.18 10.48 9.440 9.590 2,289,876 -0.38(-3.81%)
Sep 26, 2022 9.780 10.55 9.785 9.970 2,350,107 -0.04(-0.40%)
Sep 23, 2022 10.62 10.78 9.875 10.01 3,440,013 -0.97(-8.83%)
Sep 22, 2022 11.18 11.31 10.91 10.98 1,574,293 -0.34(-3.00%)
Sep 21, 2022 11.41 11.84 11.28 11.32 2,018,458 -0.08(-0.70%)
Sep 20, 2022 11.70 11.76 11.27 11.40 2,729,977 -0.46(-3.88%)
Sep 19, 2022 11.74 12.05 11.64 11.86 1,889,110 -0.14(-1.17%)
Sep 16, 2022 11.53 12.02 11.33 12.00 5,392,482 +0.18(+1.52%)
Sep 15, 2022 12.16 12.20 11.51 11.82 2,614,964 -0.35(-2.88%)
Sep 14, 2022 11.91 12.19 11.59 12.17 1,988,483 +0.35(+2.96%)
Sep 13, 2022 11.89 12.13 11.79 11.82 2,540,692 -0.64(-5.14%)
Sep 12, 2022 12.55 12.88 12.26 12.46 2,833,224 -0.05(-0.40%)
Sep 09, 2022 12.71 12.82 12.50 12.51 2,082,636 -0.07(-0.56%)
Sep 08, 2022 12.18 12.72 11.99 12.58 2,212,666 +0.26(+2.11%)
Sep 07, 2022 12.27 12.44 11.94 12.32 2,825,472 +0.39(+3.27%)
Sep 06, 2022 12.67 12.73 11.58 11.93 5,112,565 -0.76(-5.99%)
Sep 02, 2022 12.33 12.74 12.01 12.69 5,693,200 +0.68(+5.66%)
Sep 01, 2022 11.03 12.02 11.00 12.01 5,929,057 +0.71(+6.28%)
Aug 31, 2022 10.85 11.47 10.76 11.30 4,357,703 +0.60(+5.61%)
Aug 30, 2022 10.60 10.75 10.21 10.70 3,120,388 +0.42(+4.09%)
Aug 29, 2022 9.980 10.38 9.920 10.28 1,615,541 -0.03(-0.29%)
Aug 26, 2022 10.84 10.86 10.30 10.31 1,496,449 -0.48(-4.45%)
Aug 25, 2022 10.40 10.80 10.40 10.79 1,106,019 +0.47(+4.55%)
Aug 24, 2022 10.28 10.41 10.17 10.32 1,256,586 +0.06(+0.58%)
Aug 23, 2022 10.29 10.55 10.16 10.26 2,253,259 -0.03(-0.29%)
Aug 22, 2022 10.47 10.53 10.23 10.29 1,940,854 -0.45(-4.19%)
Aug 19, 2022 10.79 10.87 10.54 10.74 1,921,748 -0.28(-2.54%)
Aug 18, 2022 10.66 11.05 10.54 11.02 2,100,139 +0.39(+3.67%)
Aug 17, 2022 10.53 10.84 10.38 10.63 2,650,699 -0.12(-1.12%)
Aug 16, 2022 10.73 10.99 10.63 10.75 3,001,471 -0.06(-0.56%)
Aug 15, 2022 10.53 10.87 10.41 10.81 2,248,009 +0.08(+0.75%)
Aug 12, 2022 10.31 10.80 10.30 10.73 2,741,461 +0.69(+6.87%)
Aug 11, 2022 10.14 10.28 9.930 10.04 2,991,401 -0.03(-0.30%)
Aug 10, 2022 9.560 10.12 9.490 10.07 3,671,982 +0.83(+8.98%)
Aug 09, 2022 9.570 9.600 9.240 9.240 3,031,289 -0.42(-4.35%)
Aug 08, 2022 9.720 9.975 9.605 9.660 2,842,771 -0.04(-0.41%)
Aug 05, 2022 9.420 9.780 9.140 9.700 4,425,673 -0.13(-1.32%)
Aug 04, 2022 9.800 9.990 9.380 9.830 5,143,961 +0.15(+1.55%)
Aug 03, 2022 9.520 9.720 9.360 9.680 5,579,198 +0.24(+2.54%)
Aug 02, 2022 9.170 9.520 9.075 9.440 4,292,155 +0.15(+1.61%)
Aug 01, 2022 8.910 9.305 8.840 9.290 3,360,458 +0.26(+2.88%)
Jul 29, 2022 8.900 9.136 8.600 9.030 3,505,069 +0.13(+1.46%)
Jul 28, 2022 8.390 8.910 8.275 8.900 4,046,483 +0.49(+5.83%)
Jul 27, 2022 8.050 8.510 8.035 8.410 5,968,627 +0.51(+6.46%)
Jul 26, 2022 7.740 7.960 7.675 7.900 2,264,885 +0.06(+0.77%)
Jul 25, 2022 7.630 7.850 7.405 7.840 4,051,129 +0.23(+3.02%)
Jul 22, 2022 7.550 7.660 7.410 7.610 3,230,446 +0.05(+0.66%)
Jul 21, 2022 7.120 7.570 7.080 7.560 3,465,989 +0.46(+6.48%)
Jul 20, 2022 6.860 7.110 6.755 7.100 3,853,882 +0.26(+3.80%)
Jul 19, 2022 6.590 6.940 6.480 6.840 4,303,531 +0.42(+6.54%)
Jul 18, 2022 6.650 6.730 6.350 6.420 2,429,276 -0.05(-0.77%)
Jul 15, 2022 6.190 6.480 6.095 6.470 2,036,533 +0.47(+7.83%)
Jul 14, 2022 6.030 6.080 5.892 6.000 2,345,117 -0.21(-3.38%)
Jul 13, 2022 5.870 6.240 5.870 6.210 1,460,068 -0.03(-0.48%)
Jul 12, 2022 6.080 6.405 6.040 6.240 1,893,217 +0.19(+3.14%)
Jul 11, 2022 6.170 6.315 6.040 6.050 1,389,708 -0.26(-4.12%)
Jul 08, 2022 6.280 6.400 6.190 6.310 1,781,205 -0.03(-0.47%)
Jul 07, 2022 6.230 6.465 6.225 6.340 1,921,280 +0.21(+3.43%)
Jul 06, 2022 6.280 6.430 6.130 6.130 2,198,172 -0.19(-3.01%)
Jul 05, 2022 5.770 6.325 5.560 6.320 3,650,939 +0.34(+5.69%)
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.