Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

8.840 USD -0.420 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.96 25.18 22.93 24.68 1,820,197 +1.74(+7.58%)
Mar 28, 2014 22.37 23.30 21.89 22.94 8,905,809 -0.16(-0.69%)
Mar 27, 2014 23.63 23.94 22.51 23.10 1,571,203 -0.75(-3.14%)
Mar 26, 2014 24.49 24.70 23.70 23.85 1,071,218 -0.64(-2.61%)
Mar 25, 2014 23.97 24.87 23.16 24.49 904,420 +0.06(+0.25%)
Mar 24, 2014 24.94 25.50 24.23 24.43 487,680 +0.06(+0.25%)
Mar 21, 2014 25.78 25.89 23.99 24.37 1,146,572 +2.24(+10.12%)
Mar 20, 2014 22.01 22.27 21.68 22.13 150,149 +0.05(+0.23%)
Mar 19, 2014 22.00 22.30 21.73 22.08 224,859 +0.06(+0.27%)
Mar 18, 2014 21.73 22.27 21.58 22.02 419,717 +0.34(+1.57%)
Mar 17, 2014 21.69 22.01 21.58 21.68 215,452 -0.01(-0.05%)
Mar 14, 2014 21.79 22.03 21.33 21.69 272,690 -0.26(-1.18%)
Mar 13, 2014 21.48 22.01 21.36 21.95 411,123 +0.63(+2.95%)
Mar 12, 2014 21.45 21.73 20.91 21.32 790,223 -0.67(-3.05%)
Mar 11, 2014 22.67 22.99 21.94 21.99 500,621 -0.72(-3.17%)
Mar 10, 2014 22.88 23.36 22.61 22.71 448,735 -0.19(-0.83%)
Mar 07, 2014 23.72 23.72 22.79 22.90 463,265 -0.59(-2.51%)
Mar 06, 2014 23.98 24.07 23.20 23.49 361,190 -0.56(-2.33%)
Mar 05, 2014 24.26 24.99 23.79 24.05 356,110 -0.08(-0.33%)
Mar 04, 2014 24.38 24.73 23.96 24.13 446,313 -0.11(-0.45%)
Mar 03, 2014 23.94 24.52 23.55 24.24 637,669 +0.02(+0.08%)
Feb 28, 2014 23.70 24.22 23.30 24.22 550,695 +0.59(+2.50%)
Feb 27, 2014 23.52 23.83 23.18 23.63 345,170 +0.27(+1.16%)
Feb 26, 2014 23.04 23.51 22.94 23.36 421,521 +0.36(+1.57%)
Feb 25, 2014 22.88 23.41 22.70 23.00 455,981 +0.08(+0.35%)
Feb 24, 2014 22.45 23.05 21.92 22.92 960,774 +1.00(+4.56%)
Feb 21, 2014 23.50 24.38 21.82 21.92 2,770,947 +2.95(+15.55%)
Feb 20, 2014 18.98 19.21 18.63 18.97 1,029,985 +0.03(+0.16%)
Feb 19, 2014 18.94 19.17 18.76 18.94 110,773 -0.08(-0.42%)
Feb 18, 2014 18.84 19.10 18.83 19.02 286,042 +0.21(+1.12%)
Feb 14, 2014 18.71 18.81 18.81 18.81 220,700 +0.04(+0.21%)
Feb 13, 2014 18.41 18.91 18.34 18.77 192,572 +0.17(+0.91%)
Feb 12, 2014 18.86 19.34 18.52 18.60 172,756 -0.29(-1.54%)
Feb 11, 2014 18.54 18.99 18.28 18.89 372,342 +0.31(+1.67%)
Feb 10, 2014 18.16 18.90 18.16 18.58 412,692 +0.37(+2.03%)
Feb 07, 2014 18.28 18.70 18.09 18.21 292,684 -0.25(-1.35%)
Feb 06, 2014 18.48 18.71 18.20 18.46 555,212 -0.04(-0.22%)
Feb 05, 2014 18.26 18.66 17.94 18.50 788,997 +0.24(+1.31%)
Feb 04, 2014 18.08 18.58 17.81 18.26 345,677 +0.26(+1.44%)
Feb 03, 2014 17.93 18.77 17.65 18.00 941,755 +0.07(+0.39%)
Jan 31, 2014 17.30 18.03 17.13 17.93 719,009 +0.42(+2.40%)
Jan 30, 2014 17.57 17.57 17.20 17.51 409,768 +0.17(+0.98%)
Jan 29, 2014 17.49 17.77 17.08 17.34 375,451 -0.27(-1.53%)
Jan 28, 2014 17.41 18.05 17.14 17.61 365,244 +0.30(+1.73%)
Jan 27, 2014 17.96 17.96 16.86 17.31 493,181 -0.50(-2.81%)
Jan 24, 2014 17.74 18.01 17.50 17.81 374,540 -0.07(-0.39%)
Jan 23, 2014 18.19 18.49 17.78 17.88 192,773 -0.49(-2.67%)
Jan 22, 2014 18.23 18.44 18.14 18.37 428,353 +0.12(+0.66%)
Jan 21, 2014 18.32 18.50 18.12 18.25 249,688 -0.05(-0.27%)
Jan 17, 2014 18.44 18.30 18.30 18.30 164,200 -0.38(-2.03%)
Jan 16, 2014 18.31 18.71 18.25 18.68 388,209 +0.25(+1.36%)
Jan 15, 2014 17.96 18.49 17.96 18.43 242,535 +0.47(+2.62%)
Jan 14, 2014 18.29 18.29 17.73 17.96 261,230 -0.39(-2.13%)
Jan 13, 2014 18.88 18.88 18.35 18.35 162,244 -0.32(-1.71%)
Jan 10, 2014 18.95 19.14 18.39 18.67 481,507 -0.26(-1.37%)
Jan 09, 2014 19.00 19.24 18.86 18.93 706,625 -0.06(-0.32%)
Jan 08, 2014 18.74 19.10 18.74 18.99 322,184 -0.04(-0.21%)
Jan 07, 2014 19.25 19.26 18.72 19.03 403,948 -0.27(-1.40%)
Jan 06, 2014 19.35 19.64 19.19 19.30 2,142,497 +0.11(+0.57%)
Jan 03, 2014 18.92 19.31 18.84 19.19 846,810 +0.42(+2.24%)
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.