Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

10.08 USD -0.10 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 38.78 38.93 38.43 38.63 1,973,669 -0.14(-0.36%)
Jan 30, 2018 38.65 38.84 38.64 38.77 1,773,282 -0.22(-0.56%)
Jan 29, 2018 38.67 39.23 38.67 38.99 2,547,931 +0.14(+0.36%)
Jan 26, 2018 39.15 39.17 38.58 38.85 1,501,842 +0.43(+1.12%)
Jan 25, 2018 38.86 39.07 38.26 38.42 2,379,820 -0.24(-0.62%)
Jan 24, 2018 39.00 39.07 38.54 38.66 2,663,424 -0.17(-0.44%)
Jan 23, 2018 38.65 39.02 38.41 38.83 1,272,976 +0.15(+0.39%)
Jan 22, 2018 38.80 38.80 38.45 38.68 1,939,071 +0.03(+0.08%)
Jan 19, 2018 38.64 38.84 38.30 38.65 1,252,870 +0.15(+0.39%)
Jan 18, 2018 38.67 38.85 38.35 38.50 1,989,435 -0.20(-0.52%)
Jan 17, 2018 38.87 39.04 38.54 38.70 3,041,287 +0.16(+0.42%)
Jan 16, 2018 39.07 39.12 38.42 38.54 2,030,650 -0.43(-1.10%)
Jan 12, 2018 38.97 38.97 38.97 0 +0.13(+0.33%)
Jan 11, 2018 38.39 38.91 38.18 38.84 2,253,549 +0.63(+1.65%)
Jan 10, 2018 37.79 38.21 1,054,187 -0.51(-1.32%)
Jan 09, 2018 38.82 39.02 38.39 38.72 2,073,914 +0.21(+0.55%)
Jan 08, 2018 38.10 38.57 37.84 38.51 1,079,197 +0.41(+1.09%)
Jan 05, 2018 38.15 38.23 37.94 38.10 1,171,365 +0.23(+0.59%)
Jan 04, 2018 38.23 38.59 37.78 37.87 1,318,951 -0.28(-0.73%)
Jan 03, 2018 38.43 38.47 37.95 38.15 1,325,092 -0.05(-0.13%)
Jan 02, 2018 38.05 38.09 37.86 38.20 1,597,563 +0.37(+0.98%)
Dec 29, 2017 37.83 37.83 37.83 0 -0.43(-1.12%)
Dec 28, 2017 38.18 38.35 37.94 38.26 623,549 +0.10(+0.26%)
Dec 27, 2017 38.10 38.24 37.98 38.16 808,032 +0.12(+0.32%)
Dec 26, 2017 38.21 38.35 38.01 38.04 469,921 -0.27(-0.70%)
Dec 22, 2017 38.58 38.58 37.86 38.31 935,920 -0.11(-0.29%)
Dec 21, 2017 38.24 38.69 38.21 38.42 1,256,162 +0.20(+0.52%)
Dec 20, 2017 38.07 38.32 37.73 38.22 1,044,630 +0.39(+1.03%)
Dec 19, 2017 37.82 38.05 37.51 37.83 2,482,592 +0.01(+0.03%)
Dec 18, 2017 37.98 38.35 37.70 37.82 1,989,934 +0.10(+0.27%)
Dec 15, 2017 38.07 38.19 37.68 37.72 1,310,008 -0.29(-0.76%)
Dec 14, 2017 38.73 38.81 37.94 38.01 1,385,321 -0.70(-1.81%)
Dec 13, 2017 39.08 39.21 38.34 38.71 1,335,605 -0.06(-0.15%)
Dec 12, 2017 38.34 38.93 38.17 38.77 1,799,827 +0.34(+0.88%)
Dec 11, 2017 37.95 38.46 37.82 38.43 1,682,102 +0.52(+1.37%)
Dec 08, 2017 37.42 38.03 37.26 37.91 1,766,060 +0.50(+1.34%)
Dec 07, 2017 36.96 37.53 36.61 37.41 2,274,317 +0.53(+1.44%)
Dec 06, 2017 36.50 37.24 36.29 36.88 2,215,483 +0.57(+1.57%)
Dec 05, 2017 36.56 36.76 36.23 36.31 1,581,962 -0.28(-0.77%)
Dec 04, 2017 36.29 37.17 36.10 36.59 2,294,350 +0.52(+1.44%)
Dec 01, 2017 35.95 36.24 35.15 36.07 1,606,703 +0.08(+0.22%)
Nov 30, 2017 36.57 36.57 35.78 35.99 1,777,144 -0.45(-1.23%)
Nov 29, 2017 36.71 37.09 36.16 36.44 1,385,690 -0.32(-0.87%)
Nov 28, 2017 36.41 36.84 36.10 36.76 1,478,960 +0.56(+1.55%)
Nov 27, 2017 35.42 36.24 35.30 36.20 1,589,946 +0.77(+2.17%)
Nov 24, 2017 35.69 35.69 35.27 35.43 451,073 -0.13(-0.37%)
Nov 22, 2017 35.15 35.74 35.15 35.56 1,309,127 +0.47(+1.34%)
Nov 21, 2017 34.75 35.53 34.62 35.09 1,794,387 +0.64(+1.86%)
Nov 20, 2017 33.95 34.55 33.93 34.45 1,156,995 +0.53(+1.56%)
Nov 17, 2017 33.60 33.99 33.34 33.92 1,623,845 +0.24(+0.71%)
Nov 16, 2017 33.80 34.01 33.59 33.68 1,128,095 +0.11(+0.33%)
Nov 15, 2017 33.58 33.92 33.05 33.57 1,121,568 -0.27(-0.80%)
Nov 14, 2017 33.74 34.13 33.63 33.84 722,061 -0.10(-0.29%)
Nov 13, 2017 33.77 34.23 33.44 33.94 1,279,045 +0.15(+0.44%)
Nov 10, 2017 33.90 34.35 33.71 33.79 1,346,808 -0.26(-0.76%)
Nov 09, 2017 33.70 34.07 33.36 34.05 1,244,722 +0.20(+0.59%)
Nov 08, 2017 33.81 34.05 33.35 33.85 1,478,682 -0.06(-0.18%)
Nov 07, 2017 34.79 35.14 33.83 33.91 2,128,903 -0.89(-2.56%)
Nov 06, 2017 33.81 34.88 33.78 34.80 2,069,820 +1.29(+3.85%)
Nov 03, 2017 33.48 33.88 33.10 33.51 1,732,749 +0.02(+0.06%)
Nov 02, 2017 34.03 34.26 33.44 33.49 2,281,620 -0.74(-2.16%)
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.