Skip to main content

Commscope Holding Company (NQ: COMM )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 24.56 25.80 24.38 24.64 2,715,462 +0.57(+2.37%)
Jul 30, 2014 24.03 24.19 23.81 24.07 2,304,524 +0.06(+0.25%)
Jul 29, 2014 23.99 24.21 23.45 24.01 2,199,038 -0.08(-0.33%)
Jul 28, 2014 23.44 24.16 23.13 24.09 1,205,262 +0.69(+2.95%)
Jul 25, 2014 22.94 23.46 22.77 23.40 1,066,915 +0.34(+1.47%)
Jul 24, 2014 23.22 23.33 22.79 23.06 987,259 -0.20(-0.86%)
Jul 23, 2014 24.16 24.16 23.06 23.26 1,312,600 -0.82(-3.41%)
Jul 22, 2014 24.00 24.36 23.50 24.08 483,088 +0.12(+0.50%)
Jul 21, 2014 23.66 23.98 21.85 23.96 509,170 +0.16(+0.67%)
Jul 18, 2014 23.17 24.00 22.87 23.80 1,411,629 +0.78(+3.39%)
Jul 17, 2014 23.35 23.48 22.97 23.02 1,316,944 -0.32(-1.37%)
Jul 16, 2014 23.00 23.38 22.74 23.34 756,911 +0.49(+2.14%)
Jul 15, 2014 23.00 23.18 22.61 22.85 633,070 -0.20(-0.87%)
Jul 14, 2014 22.70 23.26 22.70 23.05 604,577 +0.55(+2.44%)
Jul 11, 2014 22.26 22.67 22.19 22.50 510,197 +0.24(+1.08%)
Jul 10, 2014 22.13 22.60 21.79 22.26 803,766 -0.20(-0.89%)
Jul 09, 2014 22.34 22.77 22.25 22.46 855,724 +0.22(+0.99%)
Jul 08, 2014 22.68 22.75 21.81 22.24 1,465,243 -0.53(-2.31%)
Jul 07, 2014 23.42 23.42 22.66 22.77 827,027 -0.57(-2.46%)
Jul 03, 2014 23.49 23.34 23.34 23.34 667,600 -0.01(-0.04%)
Jul 02, 2014 23.06 23.63 23.06 23.35 1,157,460 +0.25(+1.08%)
Jul 01, 2014 23.18 23.45 22.70 23.10 1,218,887 -0.03(-0.13%)
Jun 30, 2014 23.30 23.52 23.00 23.13 1,120,740 -0.13(-0.56%)
Jun 27, 2014 23.12 23.60 22.99 23.26 2,619,809 -0.03(-0.13%)
Jun 26, 2014 23.37 23.47 23.03 23.29 706,151 -0.01(-0.04%)
Jun 25, 2014 23.73 23.78 23.07 23.30 1,431,677 -0.50(-2.10%)
Jun 24, 2014 24.37 24.46 23.68 23.80 1,339,911 -0.51(-2.10%)
Jun 23, 2014 23.99 24.41 23.99 24.31 1,277,831 +0.20(+0.83%)
Jun 20, 2014 23.83 24.13 23.32 24.11 2,381,406 +0.32(+1.35%)
Jun 19, 2014 23.32 23.83 23.08 23.79 1,535,353 +0.44(+1.88%)
Jun 18, 2014 23.15 23.42 23.00 23.35 1,391,157 +0.15(+0.65%)
Jun 17, 2014 23.22 23.35 22.97 23.20 1,155,233 -0.01(-0.04%)
Jun 16, 2014 23.19 23.40 22.90 23.21 1,590,635 +0.09(+0.39%)
Jun 13, 2014 23.21 23.32 22.66 23.12 8,812,563 -0.51(-2.16%)
Jun 12, 2014 23.87 24.19 23.43 23.63 1,443,880 -1.00(-4.06%)
Jun 11, 2014 24.68 25.12 24.30 24.63 670,144 -0.22(-0.89%)
Jun 10, 2014 24.99 25.00 23.92 24.85 844,290 -0.04(-0.16%)
Jun 06, 2014 24.38 24.89 24.27 24.89 571,212 +0.49(+2.01%)
Jun 05, 2014 25.00 25.06 24.26 24.40 729,209 -0.48(-1.93%)
Jun 04, 2014 24.54 25.03 24.28 24.88 933,979 +0.36(+1.47%)
Jun 03, 2014 23.59 25.04 23.57 24.52 792,246 -0.38(-1.53%)
Jun 02, 2014 26.20 26.64 23.52 24.90 2,439,262 -1.54(-5.82%)
May 30, 2014 26.92 27.25 26.28 26.44 1,045,814 -0.56(-2.07%)
May 29, 2014 26.81 27.24 26.29 27.00 343,066 +0.22(+0.82%)
May 28, 2014 26.56 27.16 25.97 26.78 358,832 +0.29(+1.09%)
May 27, 2014 26.59 27.18 26.45 26.49 455,903 +0.05(+0.19%)
May 23, 2014 26.17 26.44 26.44 26.44 387,600 -0.09(-0.34%)
May 22, 2014 26.00 26.59 25.81 26.53 919,543 +0.63(+2.43%)
May 21, 2014 25.48 26.21 25.40 25.90 664,793 +0.63(+2.49%)
May 20, 2014 24.83 25.47 24.67 25.27 460,346 +0.48(+1.94%)
May 19, 2014 24.46 24.90 24.33 24.79 431,020 +0.38(+1.56%)
May 16, 2014 24.98 24.98 24.34 24.41 484,498 -0.51(-2.05%)
May 15, 2014 24.99 25.15 24.17 24.92 526,015 -0.03(-0.12%)
May 14, 2014 24.89 25.28 24.82 24.95 285,863 -0.07(-0.28%)
May 13, 2014 25.48 25.48 24.10 25.02 623,749 -0.38(-1.50%)
May 12, 2014 25.65 26.07 25.25 25.40 437,648 -0.08(-0.31%)
May 09, 2014 25.74 25.82 24.93 25.48 340,759 -0.21(-0.82%)
May 08, 2014 26.06 26.50 25.57 25.69 669,077 -0.34(-1.31%)
May 07, 2014 26.80 26.86 25.69 26.03 871,860 -0.85(-3.16%)
May 06, 2014 27.21 27.34 26.79 26.88 290,245 -0.44(-1.61%)
May 05, 2014 27.61 27.84 27.08 27.32 296,042 -0.52(-1.87%)
May 02, 2014 27.63 27.96 27.07 27.84 581,838 +0.16(+0.58%)
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.