Skip to main content

Commscope Holding Company (NQ: COMM )

9.050 -0.100 (-1.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.06 30.22 29.54 29.95 1,802,146 -0.03(-0.10%)
Jul 28, 2016 30.50 31.63 28.84 29.98 5,469,502 -1.84(-5.78%)
Jul 27, 2016 31.50 31.84 31.15 31.82 1,713,413 +0.34(+1.08%)
Jul 26, 2016 31.62 32.05 31.34 31.48 850,953 -0.05(-0.16%)
Jul 25, 2016 31.63 31.83 31.36 31.53 1,329,234 -0.10(-0.32%)
Jul 22, 2016 31.71 31.78 31.29 31.63 1,499,651 +0.04(+0.13%)
Jul 21, 2016 32.01 32.28 31.44 31.59 866,325 -0.39(-1.22%)
Jul 20, 2016 31.69 32.21 31.64 31.98 762,167 +0.42(+1.33%)
Jul 19, 2016 31.65 31.76 31.41 31.56 897,850 -0.11(-0.35%)
Jul 18, 2016 31.94 32.10 31.64 31.67 1,639,978 -0.23(-0.72%)
Jul 15, 2016 32.25 32.76 31.73 31.90 1,363,540 -0.19(-0.59%)
Jul 14, 2016 32.21 32.21 31.73 32.09 766,035 +0.34(+1.07%)
Jul 13, 2016 32.67 32.77 31.74 31.75 1,135,585 -0.72(-2.22%)
Jul 12, 2016 31.64 32.51 31.64 32.47 1,633,818 +0.33(+1.03%)
Jul 11, 2016 32.34 32.72 31.97 32.14 997,903 -0.10(-0.31%)
Jul 08, 2016 31.49 32.45 31.14 32.24 990,392 +1.10(+3.53%)
Jul 07, 2016 30.74 31.43 30.63 31.14 583,610 +1.00(+3.32%)
Jul 05, 2016 30.70 30.70 29.90 30.14 665,715 -0.65(-2.11%)
Jul 01, 2016 31.04 30.79 30.79 30.79 914,200 -0.24(-0.77%)
Jun 30, 2016 30.28 31.03 30.13 31.03 1,301,841 +0.68(+2.24%)
Jun 29, 2016 29.24 30.51 29.16 30.35 940,871 +1.34(+4.62%)
Jun 28, 2016 28.99 29.14 28.66 29.01 1,343,181 +0.49(+1.72%)
Jun 27, 2016 29.58 30.00 27.88 28.52 2,096,559 -1.34(-4.49%)
Jun 24, 2016 30.62 31.09 29.80 29.86 4,128,835 -2.27(-7.07%)
Jun 23, 2016 32.00 32.30 31.77 32.13 1,903,802 +0.13(+0.41%)
Jun 22, 2016 32.22 32.44 31.92 32.00 1,253,792 -0.15(-0.47%)
Jun 21, 2016 32.16 32.26 31.72 32.15 615,011 -0.05(-0.16%)
Jun 20, 2016 32.99 33.09 32.20 32.20 1,010,884 -0.36(-1.11%)
Jun 17, 2016 32.82 32.82 32.36 32.56 979,437 +0.22(+0.68%)
Jun 16, 2016 31.63 32.41 31.56 32.34 990,736 +0.68(+2.15%)
Jun 15, 2016 31.57 32.03 31.47 31.66 542,870 +0.21(+0.67%)
Jun 14, 2016 31.44 31.89 31.23 31.45 660,499 -0.10(-0.32%)
Jun 13, 2016 31.83 32.15 31.53 31.55 1,320,993 -0.48(-1.50%)
Jun 10, 2016 32.10 32.10 31.78 32.03 877,777 -0.37(-1.14%)
Jun 09, 2016 32.42 32.68 32.25 32.40 666,865 -0.10(-0.31%)
Jun 08, 2016 32.26 32.55 32.03 32.50 814,043 +0.34(+1.06%)
Jun 07, 2016 32.17 32.48 31.84 32.16 1,034,933 +0.00(+0.00%)
Jun 06, 2016 31.93 32.19 31.76 32.16 969,565 +0.24(+0.75%)
Jun 03, 2016 31.68 31.96 31.57 31.92 643,271 +0.11(+0.35%)
Jun 02, 2016 31.46 31.96 31.46 31.81 840,091 +0.25(+0.79%)
Jun 01, 2016 30.90 31.57 30.70 31.56 1,132,187 +0.41(+1.32%)
May 31, 2016 31.08 31.27 30.92 31.15 1,064,303 +0.10(+0.32%)
May 27, 2016 30.93 31.05 31.05 31.05 585,500 +0.17(+0.55%)
May 26, 2016 31.01 31.20 30.77 30.88 566,364 -0.11(-0.35%)
May 25, 2016 30.79 31.23 30.74 30.99 1,140,076 +0.43(+1.41%)
May 24, 2016 30.12 30.62 29.84 30.56 1,073,055 +0.74(+2.48%)
May 23, 2016 29.89 30.12 29.69 29.82 791,273 -0.06(-0.20%)
May 20, 2016 29.66 30.14 29.47 29.88 900,624 +0.38(+1.29%)
May 19, 2016 29.54 30.05 29.21 29.50 607,242 -0.19(-0.64%)
May 18, 2016 29.70 29.92 29.38 29.69 756,180 -0.02(-0.07%)
May 17, 2016 29.85 30.31 29.63 29.71 1,960,026 -0.40(-1.33%)
May 16, 2016 29.86 30.24 29.66 30.11 1,534,753 +0.23(+0.77%)
May 13, 2016 29.81 30.18 29.62 29.88 3,039,857 +0.11(+0.37%)
May 12, 2016 29.89 30.24 29.50 29.77 1,165,644 -0.09(-0.30%)
May 11, 2016 29.58 30.30 29.03 29.86 2,628,237 +0.06(+0.20%)
May 10, 2016 29.57 29.85 29.40 29.80 2,002,599 +0.24(+0.81%)
May 09, 2016 30.35 30.60 29.46 29.56 2,721,773 +0.01(+0.03%)
May 06, 2016 29.06 29.56 28.90 29.55 1,696,139 +0.45(+1.55%)
May 05, 2016 29.32 29.60 28.96 29.10 1,931,058 +0.06(+0.21%)
May 04, 2016 28.65 29.13 28.65 29.04 2,572,452 +0.27(+0.94%)
May 03, 2016 28.75 29.25 28.60 28.77 12,250,510 -1.57(-5.17%)
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.