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 (%)
Sep 28, 2018 29.73 30.93 29.71 30.76 2,585,500 +0.98(+3.29%)
Sep 27, 2018 30.12 30.18 29.63 29.78 2,172,930 -0.33(-1.10%)
Sep 26, 2018 30.25 30.30 30.00 30.11 3,069,507 -0.05(-0.17%)
Sep 25, 2018 30.17 30.33 30.07 30.16 3,096,169 +0.00(+0.00%)
Sep 24, 2018 30.41 30.67 29.84 30.16 2,377,569 -0.36(-1.18%)
Sep 21, 2018 30.58 30.70 30.35 30.52 2,990,600 -0.01(-0.03%)
Sep 20, 2018 30.20 30.64 30.11 30.53 3,232,812 +0.44(+1.46%)
Sep 19, 2018 29.66 30.19 29.66 30.09 2,228,190 +0.49(+1.66%)
Sep 18, 2018 30.30 30.32 29.46 29.60 2,475,353 -0.65(-2.15%)
Sep 17, 2018 30.27 30.44 30.14 30.25 1,499,869 -0.03(-0.10%)
Sep 14, 2018 30.84 30.86 30.17 30.28 2,332,700 -0.55(-1.78%)
Sep 13, 2018 31.13 31.35 30.56 30.83 1,438,919 -0.30(-0.96%)
Sep 12, 2018 30.83 31.34 30.73 31.13 1,750,834 +0.28(+0.91%)
Sep 11, 2018 30.49 30.99 30.17 30.85 1,034,132 +0.28(+0.92%)
Sep 10, 2018 30.60 30.75 30.34 30.57 701,374 +0.03(+0.10%)
Sep 07, 2018 30.88 30.91 30.44 30.54 625,100 -0.36(-1.17%)
Sep 06, 2018 31.25 31.38 30.81 30.90 779,909 -0.33(-1.06%)
Sep 05, 2018 31.25 31.65 31.07 31.23 852,847 -0.13(-0.41%)
Sep 04, 2018 31.56 31.77 31.35 31.36 879,489 -0.33(-1.04%)
Aug 31, 2018 31.69 31.69 31.69 0 +0.13(+0.41%)
Aug 30, 2018 31.83 31.96 31.50 31.56 938,764 -0.29(-0.91%)
Aug 29, 2018 31.66 31.90 31.48 31.85 619,695 +0.20(+0.63%)
Aug 28, 2018 31.27 31.76 31.23 31.65 1,755,571 +0.39(+1.25%)
Aug 27, 2018 31.01 31.52 30.95 31.26 999,851 +0.38(+1.23%)
Aug 24, 2018 30.73 30.95 30.53 30.88 783,900 +0.29(+0.95%)
Aug 23, 2018 30.63 30.79 30.49 30.59 1,263,698 -0.06(-0.20%)
Aug 22, 2018 31.06 31.06 30.31 30.65 1,393,930 -0.42(-1.35%)
Aug 21, 2018 31.18 31.35 31.01 31.07 721,372 -0.14(-0.45%)
Aug 20, 2018 30.89 31.24 30.65 31.21 794,354 +0.33(+1.07%)
Aug 17, 2018 30.74 30.98 30.59 30.88 1,055,200 +0.14(+0.46%)
Aug 16, 2018 30.97 31.08 30.71 30.74 820,772 -0.10(-0.32%)
Aug 15, 2018 31.04 31.23 30.46 30.84 452,727 -0.36(-1.15%)
Aug 14, 2018 31.49 31.75 31.16 31.20 608,549 -0.18(-0.57%)
Aug 13, 2018 31.61 31.70 31.23 31.38 737,665 -0.19(-0.60%)
Aug 10, 2018 31.80 31.96 31.56 31.57 1,028,800 -0.40(-1.25%)
Aug 09, 2018 31.63 31.98 31.46 31.97 882,655 +0.26(+0.82%)
Aug 08, 2018 31.69 31.97 31.51 31.71 794,246 +0.14(+0.44%)
Aug 07, 2018 31.29 31.58 31.23 31.57 679,441 +0.26(+0.83%)
Aug 06, 2018 30.20 31.43 30.15 31.31 945,252 -0.33(-1.04%)
Aug 03, 2018 31.56 31.87 31.34 31.64 809,200 +0.04(+0.13%)
Aug 02, 2018 31.79 31.92 31.57 31.60 819,150 -0.28(-0.88%)
Aug 01, 2018 32.08 32.48 31.61 31.88 1,491,005 -0.23(-0.72%)
Jul 31, 2018 31.04 32.38 30.41 32.11 3,221,143 +1.47(+4.80%)
Jul 30, 2018 30.62 30.98 30.50 30.64 1,057,642 +0.04(+0.13%)
Jul 27, 2018 30.75 30.98 30.49 30.60 1,362,700 +0.06(+0.20%)
Jul 26, 2018 30.66 30.24 30.54 1,276,402 +0.19(+0.63%)
Jul 25, 2018 30.17 30.58 30.17 30.35 1,211,921 +0.21(+0.70%)
Jul 24, 2018 30.05 30.54 30.05 30.14 1,017,277 +0.06(+0.20%)
Jul 23, 2018 30.19 30.26 29.77 30.08 1,515,495 -0.08(-0.27%)
Jul 20, 2018 30.24 30.24 29.80 30.16 890,509 -0.07(-0.23%)
Jul 19, 2018 30.54 29.99 30.23 985,855 -0.14(-0.46%)
Jul 18, 2018 29.75 30.48 29.75 30.37 1,594,942 +0.68(+2.29%)
Jul 17, 2018 29.38 29.74 29.18 29.69 1,490,052 +0.42(+1.43%)
Jul 16, 2018 29.96 30.24 29.26 29.27 1,496,529 -0.48(-1.61%)
Jul 13, 2018 29.92 30.19 29.71 29.75 1,171,888 -0.11(-0.37%)
Jul 12, 2018 29.99 30.13 29.81 29.86 1,004,606 -0.03(-0.10%)
Jul 11, 2018 29.71 30.03 29.59 29.89 720,439 -0.01(-0.03%)
Jul 10, 2018 30.06 30.14 29.75 29.90 676,893 -0.06(-0.20%)
Jul 09, 2018 29.78 30.12 29.72 29.96 1,002,158 +0.33(+1.11%)
Jul 06, 2018 29.73 29.15 29.63 869,059 +0.20(+0.68%)
Jul 05, 2018 29.27 29.56 29.10 29.43 1,601,804 +0.21(+0.72%)
Jul 03, 2018 29.22 29.22 29.22 0 -0.10(-0.34%)
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.