Skip to main content

Commscope Holding Company (NQ: COMM )

9.585 -0.415 (-4.15%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.01 25.71 24.73 25.19 2,482,618 +0.13(+0.52%)
Feb 26, 2016 25.03 25.17 23.30 25.06 1,005,108 +0.22(+0.89%)
Feb 25, 2016 25.11 25.84 24.48 24.84 1,031,160 -0.38(-1.51%)
Feb 24, 2016 24.57 25.32 24.02 25.22 1,929,068 +0.28(+1.12%)
Feb 23, 2016 25.08 25.22 24.73 24.94 1,716,859 -0.18(-0.72%)
Feb 22, 2016 24.43 25.20 23.88 25.12 2,363,521 +1.07(+4.45%)
Feb 19, 2016 24.68 24.89 23.46 24.05 3,239,858 +1.52(+6.75%)
Feb 18, 2016 23.21 23.96 22.38 22.53 3,001,342 -0.56(-2.43%)
Feb 17, 2016 22.26 23.32 22.22 23.09 2,449,484 +0.91(+4.10%)
Feb 16, 2016 21.30 22.29 21.30 22.18 1,726,427 +1.64(+7.98%)
Feb 12, 2016 19.97 20.54 20.54 20.54 1,202,200 +0.74(+3.74%)
Feb 11, 2016 20.18 20.43 19.37 19.80 1,441,763 -0.70(-3.41%)
Feb 10, 2016 20.41 20.92 20.08 20.50 1,686,423 +0.29(+1.43%)
Feb 09, 2016 20.00 20.60 20.00 20.21 1,821,592 -0.02(-0.10%)
Feb 08, 2016 21.10 21.10 19.76 20.23 2,171,468 -1.17(-5.47%)
Feb 05, 2016 21.97 22.50 21.29 21.40 1,551,808 -0.72(-3.25%)
Feb 04, 2016 21.79 22.23 21.77 22.12 845,188 +0.29(+1.33%)
Feb 03, 2016 21.68 22.11 20.53 21.83 1,597,722 +0.37(+1.72%)
Feb 02, 2016 22.87 23.28 21.39 21.46 1,618,741 -1.58(-6.86%)
Feb 01, 2016 22.24 23.18 21.95 23.04 1,740,206 +0.62(+2.77%)
Jan 29, 2016 21.42 22.46 21.27 22.42 1,774,223 +1.09(+5.11%)
Jan 28, 2016 21.76 21.86 21.14 21.33 1,209,334 -0.18(-0.84%)
Jan 27, 2016 22.10 22.29 21.41 21.51 1,069,384 -0.84(-3.76%)
Jan 26, 2016 21.86 22.59 21.85 22.35 922,853 +0.64(+2.95%)
Jan 25, 2016 22.31 22.59 21.69 21.71 1,405,043 -0.81(-3.60%)
Jan 22, 2016 22.20 22.80 21.90 22.52 1,640,210 +0.61(+2.78%)
Jan 21, 2016 21.96 21.96 21.41 21.91 1,470,221 +0.14(+0.64%)
Jan 20, 2016 21.97 22.01 20.79 21.77 4,232,134 -0.55(-2.46%)
Jan 19, 2016 22.92 23.11 22.10 22.32 1,930,027 -0.41(-1.80%)
Jan 15, 2016 22.76 22.73 22.73 22.73 1,954,300 -0.58(-2.49%)
Jan 14, 2016 23.20 23.35 22.84 23.31 2,802,980 +0.25(+1.08%)
Jan 13, 2016 23.63 24.20 22.23 23.06 2,181,305 -0.45(-1.91%)
Jan 12, 2016 23.58 23.65 22.66 23.51 2,617,994 +0.23(+0.99%)
Jan 11, 2016 23.54 23.70 22.77 23.28 1,493,271 -0.08(-0.34%)
Jan 08, 2016 23.59 24.41 23.02 23.36 1,779,934 -0.06(-0.26%)
Jan 07, 2016 24.03 24.33 23.07 23.42 1,841,272 -1.02(-4.17%)
Jan 06, 2016 24.87 25.14 23.95 24.44 2,638,237 -0.67(-2.69%)
Jan 05, 2016 25.60 25.80 24.64 25.11 2,388,299 -0.49(-1.89%)
Jan 04, 2016 25.61 25.85 25.04 25.60 1,024,203 -0.29(-1.12%)
Dec 31, 2015 25.90 25.89 25.89 25.89 930,600 -0.06(-0.23%)
Dec 30, 2015 26.24 26.41 25.81 25.95 708,869 -0.36(-1.37%)
Dec 29, 2015 26.23 26.46 26.06 26.31 810,153 +0.18(+0.69%)
Dec 28, 2015 26.24 26.27 25.96 26.13 866,748 -0.20(-0.76%)
Dec 24, 2015 26.40 26.33 26.33 26.33 262,400 -0.01(-0.04%)
Dec 23, 2015 25.55 26.54 25.48 26.34 1,016,863 +0.90(+3.54%)
Dec 22, 2015 25.30 25.61 24.97 25.44 621,593 +0.26(+1.03%)
Dec 21, 2015 25.29 25.33 24.92 25.18 830,587 +0.18(+0.72%)
Dec 18, 2015 25.58 25.83 24.85 25.00 2,822,548 -0.84(-3.25%)
Dec 17, 2015 26.90 27.54 25.83 25.84 1,682,006 +0.48(+1.89%)
Dec 16, 2015 25.28 25.63 24.98 25.36 1,380,968 +0.18(+0.71%)
Dec 15, 2015 25.65 26.02 25.14 25.18 1,280,776 -0.35(-1.37%)
Dec 14, 2015 26.00 26.00 25.40 25.53 1,329,324 -0.33(-1.28%)
Dec 11, 2015 25.75 26.16 25.48 25.86 1,163,503 -0.36(-1.37%)
Dec 10, 2015 25.86 26.30 25.21 26.22 1,604,356 +0.42(+1.63%)
Dec 09, 2015 26.44 26.72 25.58 25.80 889,279 -0.73(-2.75%)
Dec 08, 2015 26.40 26.75 26.09 26.53 825,629 -0.19(-0.71%)
Dec 07, 2015 27.41 27.62 26.59 26.72 842,507 -0.79(-2.87%)
Dec 04, 2015 27.05 27.52 26.94 27.51 1,065,287 +0.52(+1.93%)
Dec 03, 2015 27.88 27.96 26.86 26.99 1,315,227 -0.74(-2.67%)
Dec 02, 2015 28.37 28.45 27.69 27.73 1,311,335 -0.80(-2.80%)
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.