Skip to main content

Commscope Holding Company (NQ: COMM )

9.400 +0.190 (+2.06%)
Streaming Delayed Price Updated: 10:05 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.03 30.30 29.57 30.11 1,929,992 +0.05(+0.17%)
Sep 29, 2016 30.44 30.57 30.02 30.06 1,191,412 -0.40(-1.31%)
Sep 28, 2016 30.49 30.80 30.29 30.46 896,833 -0.05(-0.16%)
Sep 27, 2016 30.30 30.55 30.07 30.51 1,227,574 +0.26(+0.86%)
Sep 26, 2016 30.33 30.33 30.05 30.25 752,331 -0.03(-0.10%)
Sep 23, 2016 30.62 30.78 30.23 30.28 821,476 -0.51(-1.66%)
Sep 22, 2016 30.92 30.95 30.53 30.79 1,912,731 +0.15(+0.49%)
Sep 21, 2016 30.65 30.75 30.11 30.64 7,570,583 -0.19(-0.62%)
Sep 20, 2016 31.01 31.17 30.51 30.83 1,603,994 -0.24(-0.77%)
Sep 19, 2016 30.52 31.47 30.52 31.07 1,710,889 +0.57(+1.87%)
Sep 16, 2016 30.38 30.60 29.90 30.50 1,849,489 +0.12(+0.39%)
Sep 15, 2016 29.59 30.62 29.38 30.38 1,039,010 +0.88(+2.98%)
Sep 14, 2016 29.41 29.87 29.35 29.50 894,969 +0.09(+0.31%)
Sep 13, 2016 29.65 29.79 29.21 29.41 1,704,573 -0.47(-1.57%)
Sep 12, 2016 29.55 29.98 29.03 29.88 2,318,533 +0.12(+0.40%)
Sep 09, 2016 29.50 29.77 29.28 29.76 2,084,395 +0.03(+0.10%)
Sep 08, 2016 29.82 29.95 29.61 29.73 648,983 -0.22(-0.73%)
Sep 07, 2016 29.92 30.34 29.67 29.95 1,366,513 +0.11(+0.37%)
Sep 06, 2016 30.00 30.03 29.59 29.84 807,085 -0.03(-0.10%)
Sep 02, 2016 29.82 29.87 29.87 29.87 1,250,600 +0.07(+0.23%)
Sep 01, 2016 29.55 29.87 29.45 29.80 968,349 +0.23(+0.78%)
Aug 31, 2016 29.54 29.63 29.03 29.57 1,241,985 +0.05(+0.17%)
Aug 30, 2016 29.60 29.87 29.34 29.52 825,059 -0.04(-0.14%)
Aug 29, 2016 29.60 29.83 29.38 29.56 1,217,981 +0.12(+0.41%)
Aug 26, 2016 29.63 29.85 29.25 29.44 1,004,710 -0.33(-1.11%)
Aug 25, 2016 29.92 30.28 29.57 29.77 1,053,197 -0.18(-0.60%)
Aug 24, 2016 29.45 30.54 29.41 29.95 4,913,803 +0.76(+2.60%)
Aug 23, 2016 28.74 29.39 28.74 29.19 1,091,235 +0.44(+1.53%)
Aug 22, 2016 28.76 28.99 28.50 28.75 866,186 +0.17(+0.59%)
Aug 19, 2016 28.42 28.77 28.32 28.58 668,252 +0.04(+0.14%)
Aug 18, 2016 28.56 28.83 28.44 28.54 580,023 -0.05(-0.17%)
Aug 17, 2016 28.98 29.07 28.41 28.59 1,369,045 -0.40(-1.38%)
Aug 16, 2016 29.12 29.14 28.79 28.99 848,491 -0.09(-0.31%)
Aug 15, 2016 29.01 29.21 28.82 29.08 1,307,957 +0.27(+0.94%)
Aug 12, 2016 28.52 28.88 28.28 28.81 903,848 +0.27(+0.95%)
Aug 11, 2016 29.06 29.19 28.49 28.54 1,011,576 -0.35(-1.21%)
Aug 10, 2016 28.76 29.19 28.66 28.89 1,273,730 +0.07(+0.24%)
Aug 09, 2016 28.47 28.91 28.43 28.82 1,481,743 +0.36(+1.26%)
Aug 08, 2016 29.23 29.56 28.32 28.46 3,462,758 -0.76(-2.60%)
Aug 05, 2016 28.95 29.58 28.90 29.22 1,156,180 +0.46(+1.60%)
Aug 04, 2016 29.03 29.56 28.68 28.76 1,878,266 -0.27(-0.93%)
Aug 03, 2016 28.72 29.08 28.65 29.03 1,580,411 +0.37(+1.29%)
Aug 02, 2016 29.65 29.89 28.55 28.66 3,018,141 -0.93(-3.14%)
Aug 01, 2016 29.95 30.32 29.41 29.59 2,688,301 -0.36(-1.20%)
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%)
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.