Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

12.13 USD +0.07 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.41 21.58 21.18 21.31 2,596,496 -0.21(-0.98%)
Jun 29, 2021 21.62 21.77 21.42 21.52 1,645,202 +0.06(+0.28%)
Jun 28, 2021 21.30 21.50 21.00 21.46 2,100,284 +0.12(+0.56%)
Jun 25, 2021 20.55 21.42 20.52 21.34 6,839,572 +0.82(+4.00%)
Jun 24, 2021 20.69 20.77 20.49 20.52 1,843,015 +0.02(+0.10%)
Jun 23, 2021 20.77 20.79 20.42 20.50 1,731,496 -0.27(-1.30%)
Jun 22, 2021 20.50 20.80 20.34 20.77 1,381,037 +0.16(+0.78%)
Jun 21, 2021 20.15 20.63 20.02 20.61 1,687,078 +0.60(+3.00%)
Jun 18, 2021 20.29 20.49 19.94 20.01 3,966,508 -0.59(-2.86%)
Jun 17, 2021 21.07 21.14 20.38 20.60 1,838,493 -0.54(-2.55%)
Jun 16, 2021 21.14 21.38 20.87 21.14 1,956,667 -0.37(-1.72%)
Jun 15, 2021 21.54 21.64 21.17 21.51 1,092,925 -0.15(-0.69%)
Jun 14, 2021 21.70 21.92 21.58 21.66 2,576,733 +0.04(+0.19%)
Jun 11, 2021 21.34 21.64 21.25 21.62 1,562,174 +0.31(+1.45%)
Jun 10, 2021 21.57 21.61 21.24 21.31 1,563,346 +0.00(+0.00%)
Jun 09, 2021 21.24 21.40 21.08 21.31 1,293,739 +0.04(+0.19%)
Jun 08, 2021 20.82 21.32 20.75 21.27 2,194,416 +0.44(+2.11%)
Jun 07, 2021 21.00 21.00 20.71 20.83 2,710,587 -0.06(-0.29%)
Jun 04, 2021 20.86 20.93 20.74 20.89 2,255,079 +0.09(+0.43%)
Jun 03, 2021 20.83 20.88 20.61 20.80 2,686,044 -0.06(-0.29%)
Jun 02, 2021 20.73 20.87 20.51 20.86 2,038,512 +0.22(+1.07%)
Jun 01, 2021 20.34 20.75 20.20 20.64 2,052,655 +0.33(+1.62%)
May 28, 2021 20.25 20.37 19.92 20.31 2,133,677 +0.13(+0.64%)
May 27, 2021 19.56 20.24 19.48 20.18 3,714,667 +0.75(+3.86%)
May 26, 2021 18.96 19.51 18.76 19.43 2,117,408 +0.59(+3.13%)
May 25, 2021 18.85 18.99 18.50 18.84 2,680,120 -0.01(-0.05%)
May 24, 2021 18.60 19.01 18.53 18.85 965,756 +0.22(+1.18%)
May 21, 2021 19.09 19.23 18.62 18.63 2,621,823 +0.22(+1.19%)
May 20, 2021 18.09 18.46 17.74 18.41 1,134,483 +0.34(+1.88%)
May 19, 2021 17.97 18.11 17.59 18.07 1,811,432 -0.14(-0.77%)
May 18, 2021 18.47 18.62 18.17 18.21 1,177,940 -0.20(-1.09%)
May 17, 2021 18.04 18.45 18.01 18.41 1,771,754 +0.25(+1.38%)
May 14, 2021 17.99 18.23 17.62 18.16 1,677,335 +0.32(+1.79%)
May 13, 2021 17.92 18.09 17.27 17.84 2,292,131 +0.37(+2.12%)
May 12, 2021 17.86 18.09 17.33 17.47 3,072,751 -0.39(-2.18%)
May 11, 2021 17.58 18.23 17.58 17.86 6,028,724 -0.29(-1.60%)
May 10, 2021 18.33 18.71 18.10 18.15 3,569,594 -0.23(-1.25%)
May 07, 2021 17.25 18.65 17.18 18.38 8,887,119 +1.17(+6.80%)
May 06, 2021 17.38 17.82 16.83 17.21 4,743,170 +0.54(+3.24%)
May 05, 2021 16.81 16.89 16.52 16.67 2,628,764 +0.10(+0.60%)
May 04, 2021 16.65 16.66 16.08 16.57 2,894,963 +0.00(+0.00%)
May 03, 2021 16.61 16.79 16.53 16.57 2,232,804 +0.12(+0.73%)
Apr 30, 2021 16.73 16.73 16.41 16.45 2,142,700 -0.31(-1.85%)
Apr 29, 2021 16.69 16.86 16.51 16.76 3,226,320 +0.21(+1.27%)
Apr 28, 2021 16.74 17.02 16.49 16.55 3,428,841 -0.15(-0.90%)
Apr 27, 2021 16.82 16.86 16.61 16.70 1,199,838 -0.12(-0.71%)
Apr 26, 2021 16.92 17.01 16.77 16.82 1,671,641 +0.04(+0.24%)
Apr 23, 2021 16.35 16.89 16.19 16.78 1,281,100 +0.51(+3.13%)
Apr 22, 2021 16.45 16.58 16.16 16.27 1,508,624 -0.24(-1.45%)
Apr 21, 2021 16.12 16.68 15.99 16.51 3,377,304 +0.29(+1.79%)
Apr 20, 2021 16.51 16.99 16.03 16.22 3,125,545 -0.42(-2.52%)
Apr 19, 2021 16.65 16.94 16.53 16.64 2,419,055 +0.02(+0.12%)
Apr 16, 2021 17.13 17.25 16.59 16.62 2,796,300 -0.31(-1.83%)
Apr 15, 2021 17.29 17.29 16.71 16.93 3,089,374 -0.23(-1.34%)
Apr 14, 2021 17.10 17.46 17.10 17.16 1,932,646 -0.09(-0.52%)
Apr 13, 2021 17.73 17.91 17.09 17.25 2,728,784 -0.04(-0.23%)
Apr 12, 2021 17.22 17.39 16.83 17.29 3,091,988 -0.21(-1.20%)
Apr 09, 2021 16.59 17.97 16.49 17.50 8,687,000 +1.15(+7.03%)
Apr 08, 2021 16.17 16.53 15.90 16.35 7,310,812 +0.93(+6.03%)
Apr 07, 2021 15.60 15.70 15.23 15.42 2,005,267 -0.12(-0.77%)
Apr 06, 2021 15.54 15.84 15.40 15.54 1,930,783 -0.10(-0.64%)
Apr 05, 2021 15.62 15.73 15.46 15.64 1,342,740 +0.07(+0.45%)
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.