Skip to main content

Commscope Holding Company (NQ: COMM )

8.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.70 29.65 28.42 28.62 1,002,760 +0.02(+0.07%)
Nov 27, 2015 28.17 28.17 28.17 28.60 239,776 +0.36(+1.27%)
Nov 25, 2015 28.46 28.24 28.24 28.24 1,029,600 -0.17(-0.60%)
Nov 24, 2015 28.72 29.13 28.33 28.41 1,609,284 -0.55(-1.90%)
Nov 23, 2015 28.23 29.27 28.23 28.96 1,785,992 +0.66(+2.33%)
Nov 20, 2015 27.49 28.32 27.35 28.30 1,958,335 +0.93(+3.40%)
Nov 19, 2015 27.24 27.52 27.11 27.37 1,079,128 +0.02(+0.07%)
Nov 18, 2015 27.25 27.47 26.26 27.35 3,920,068 +0.85(+3.21%)
Nov 17, 2015 26.63 26.87 26.25 26.50 1,678,778 +0.00(+0.00%)
Nov 16, 2015 26.42 26.69 25.99 26.50 2,671,905 +0.00(+0.00%)
Nov 13, 2015 27.08 27.13 26.27 26.50 2,141,263 -0.70(-2.57%)
Nov 12, 2015 27.46 27.50 26.77 27.20 3,074,761 -0.29(-1.04%)
Nov 11, 2015 27.51 27.78 27.51 27.48 3,869,745 -0.30(-1.10%)
Nov 10, 2015 27.85 27.96 26.31 27.79 8,845,069 -0.70(-2.46%)
Nov 09, 2015 30.40 30.65 26.55 28.49 9,271,742 -3.82(-11.82%)
Nov 06, 2015 32.25 32.44 31.30 32.31 3,400,847 -0.03(-0.09%)
Nov 05, 2015 32.26 33.15 31.99 32.34 1,090,792 +0.09(+0.28%)
Nov 04, 2015 33.39 33.54 32.21 32.25 1,571,927 -0.96(-2.89%)
Nov 03, 2015 32.89 33.47 32.36 33.21 1,048,265 +0.41(+1.25%)
Nov 02, 2015 32.61 32.93 32.41 32.80 961,598 +0.37(+1.14%)
Oct 30, 2015 32.48 32.85 32.35 32.43 610,969 -0.03(-0.09%)
Oct 29, 2015 32.78 32.78 31.84 32.46 525,604 -0.16(-0.49%)
Oct 28, 2015 31.77 32.78 31.50 32.62 712,197 +1.02(+3.23%)
Oct 27, 2015 32.06 32.13 31.41 31.60 1,040,804 -0.66(-2.05%)
Oct 26, 2015 32.02 32.42 31.86 32.26 799,166 +0.12(+0.37%)
Oct 23, 2015 31.60 32.26 31.60 32.14 680,897 +0.44(+1.39%)
Oct 22, 2015 31.48 32.30 31.44 31.70 864,685 +0.36(+1.15%)
Oct 21, 2015 31.80 31.99 31.25 31.34 285,929 -0.51(-1.60%)
Oct 20, 2015 31.64 31.99 31.48 31.85 509,000 +0.14(+0.44%)
Oct 19, 2015 31.63 32.08 31.40 31.71 667,883 -0.05(-0.16%)
Oct 16, 2015 31.17 31.84 31.07 31.76 605,690 +0.54(+1.73%)
Oct 15, 2015 30.86 31.22 30.77 31.22 492,375 +0.41(+1.33%)
Oct 14, 2015 30.57 31.13 30.48 30.81 503,166 +0.21(+0.69%)
Oct 13, 2015 31.00 31.19 30.56 30.60 1,107,260 -0.47(-1.51%)
Oct 12, 2015 30.75 31.22 30.64 31.07 726,488 +0.36(+1.17%)
Oct 09, 2015 30.67 31.04 30.45 30.71 658,628 -0.02(-0.07%)
Oct 08, 2015 30.21 30.80 29.94 30.73 679,093 +0.28(+0.92%)
Oct 07, 2015 29.68 30.65 29.44 30.45 942,086 +0.89(+3.01%)
Oct 06, 2015 29.93 30.09 29.17 29.56 615,801 -0.36(-1.20%)
Oct 05, 2015 29.77 30.49 29.11 29.92 1,058,710 +0.44(+1.49%)
Oct 02, 2015 29.76 29.94 28.91 29.48 2,100,004 -0.61(-2.03%)
Oct 01, 2015 29.56 30.14 28.81 30.09 2,187,394 +0.06(+0.20%)
Sep 30, 2015 29.53 30.14 29.32 30.03 1,351,687 +1.00(+3.44%)
Sep 29, 2015 29.52 29.57 28.87 29.03 1,506,702 -0.39(-1.33%)
Sep 28, 2015 29.95 30.06 28.93 29.42 1,459,348 -0.80(-2.65%)
Sep 25, 2015 31.09 31.16 30.11 30.22 751,052 -0.55(-1.79%)
Sep 24, 2015 30.66 30.85 29.97 30.77 1,138,608 -0.11(-0.36%)
Sep 23, 2015 30.77 31.39 30.77 30.88 928,375 -0.33(-1.06%)
Sep 22, 2015 30.72 31.25 30.60 31.21 1,017,899 -0.05(-0.16%)
Sep 21, 2015 31.52 31.84 31.04 31.26 565,141 -0.13(-0.41%)
Sep 18, 2015 31.59 31.73 31.23 31.39 1,417,845 -0.50(-1.57%)
Sep 17, 2015 32.43 32.64 31.85 31.89 1,186,865 -0.50(-1.54%)
Sep 16, 2015 31.93 32.73 31.85 32.39 1,163,955 +0.56(+1.76%)
Sep 15, 2015 31.77 32.02 31.46 31.83 1,096,164 +0.13(+0.41%)
Sep 14, 2015 31.79 31.95 31.55 31.70 868,436 +0.05(+0.16%)
Sep 11, 2015 32.82 32.95 31.45 31.65 3,894,361 -1.25(-3.80%)
Sep 10, 2015 33.57 34.03 32.84 32.90 1,317,331 -0.51(-1.53%)
Sep 09, 2015 33.76 34.12 33.30 33.41 1,382,288 -0.04(-0.12%)
Sep 08, 2015 33.06 33.50 32.65 33.45 1,394,224 +0.80(+2.45%)
Sep 04, 2015 32.50 32.65 32.65 32.65 550,600 -0.27(-0.82%)
Sep 03, 2015 32.22 33.16 32.13 32.92 890,689 +0.70(+2.16%)
Sep 02, 2015 32.24 32.30 31.65 32.23 1,378,219 +0.44(+1.37%)
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.