Skip to main content

Commscope Holding Company (NQ: COMM )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.49 21.80 21.46 21.73 1,881,900 +0.36(+1.68%)
Mar 28, 2019 20.95 21.40 20.68 21.37 1,831,777 +0.49(+2.35%)
Mar 27, 2019 21.10 21.30 20.80 20.88 1,425,611 -0.19(-0.90%)
Mar 26, 2019 21.04 21.79 20.73 21.07 1,807,098 +0.23(+1.10%)
Mar 25, 2019 21.21 21.33 20.63 20.84 2,056,509 -0.40(-1.88%)
Mar 22, 2019 21.73 21.84 21.20 21.24 1,924,800 -0.64(-2.93%)
Mar 21, 2019 21.21 21.94 21.15 21.88 983,968 +0.60(+2.82%)
Mar 20, 2019 21.64 21.82 21.22 21.28 2,238,422 -0.41(-1.89%)
Mar 19, 2019 21.92 21.98 21.64 21.69 2,199,660 -0.18(-0.82%)
Mar 18, 2019 21.78 22.05 21.69 21.87 2,247,887 +0.07(+0.32%)
Mar 15, 2019 21.98 22.01 21.78 21.80 2,420,700 -0.07(-0.32%)
Mar 14, 2019 21.89 21.95 21.69 21.87 1,623,122 -0.04(-0.18%)
Mar 13, 2019 22.13 22.29 21.88 21.91 2,321,082 -0.13(-0.59%)
Mar 12, 2019 22.16 22.32 21.93 22.04 1,698,473 -0.03(-0.14%)
Mar 11, 2019 22.03 22.30 21.98 22.07 2,921,390 +0.17(+0.78%)
Mar 08, 2019 21.84 22.03 21.56 21.90 1,901,700 -0.21(-0.95%)
Mar 07, 2019 22.49 22.49 22.00 22.11 1,361,216 -0.45(-1.99%)
Mar 06, 2019 22.75 22.86 22.55 22.56 1,238,131 -0.30(-1.31%)
Mar 05, 2019 23.03 23.27 22.84 22.86 1,269,002 -0.24(-1.04%)
Mar 04, 2019 23.50 23.66 23.03 23.10 1,871,287 -0.32(-1.37%)
Mar 01, 2019 23.49 23.85 23.37 23.42 2,400,900 +0.11(+0.47%)
Feb 28, 2019 24.16 24.29 23.29 23.31 2,671,182 -0.79(-3.28%)
Feb 27, 2019 23.35 24.10 23.22 24.10 2,502,608 +0.66(+2.82%)
Feb 26, 2019 23.26 23.71 23.00 23.44 2,636,573 +0.10(+0.43%)
Feb 25, 2019 22.94 23.37 22.66 23.34 3,689,786 -0.48(-2.02%)
Feb 22, 2019 23.79 23.89 23.15 23.82 2,938,000 +0.22(+0.93%)
Feb 21, 2019 24.03 24.03 22.54 23.60 3,663,013 +0.15(+0.62%)
Feb 20, 2019 23.14 23.75 23.11 23.45 3,161,660 +0.27(+1.19%)
Feb 19, 2019 22.74 23.23 22.64 23.18 2,318,637 +0.50(+2.20%)
Feb 15, 2019 22.28 22.82 22.11 22.68 1,599,200 +0.49(+2.21%)
Feb 14, 2019 22.29 22.64 22.15 22.19 1,587,633 -0.13(-0.58%)
Feb 13, 2019 21.96 22.39 21.81 22.32 1,432,203 +0.38(+1.73%)
Feb 12, 2019 21.76 22.04 21.75 21.94 1,069,768 +0.26(+1.20%)
Feb 11, 2019 21.36 21.86 21.27 21.68 1,176,158 +0.42(+1.98%)
Feb 08, 2019 21.11 21.37 20.94 21.26 1,480,600 +0.06(+0.28%)
Feb 07, 2019 21.22 21.43 20.91 21.20 1,497,861 -0.20(-0.93%)
Feb 06, 2019 21.40 21.61 21.32 21.40 1,053,481 +0.03(+0.14%)
Feb 05, 2019 21.25 21.38 21.06 21.37 1,172,580 +0.16(+0.75%)
Feb 04, 2019 21.05 21.31 20.89 21.21 1,345,680 +0.16(+0.76%)
Feb 01, 2019 20.96 21.10 20.71 21.05 1,874,700 +0.14(+0.67%)
Jan 31, 2019 20.97 21.26 20.82 20.91 1,679,997 -0.14(-0.67%)
Jan 30, 2019 20.82 21.14 20.63 21.05 1,698,442 +0.23(+1.10%)
Jan 29, 2019 20.82 21.19 20.71 20.82 2,192,732 +0.19(+0.92%)
Jan 28, 2019 19.17 20.69 19.16 20.63 2,962,766 +1.59(+8.35%)
Jan 25, 2019 19.19 19.46 19.01 19.04 1,459,300 +0.05(+0.26%)
Jan 24, 2019 18.50 19.01 18.49 18.99 1,185,785 +0.46(+2.48%)
Jan 23, 2019 18.39 18.71 18.36 18.53 1,550,085 +0.21(+1.15%)
Jan 22, 2019 18.92 19.03 18.24 18.32 2,520,607 -0.73(-3.83%)
Jan 18, 2019 19.10 19.30 18.99 19.05 2,449,000 -0.03(-0.16%)
Jan 17, 2019 18.94 19.10 18.74 19.08 1,560,995 +0.10(+0.53%)
Jan 16, 2019 18.92 19.16 18.81 18.98 1,509,197 +0.05(+0.26%)
Jan 15, 2019 18.74 19.00 18.61 18.93 1,020,845 +0.17(+0.91%)
Jan 14, 2019 18.68 19.00 18.58 18.76 2,555,665 -0.03(-0.16%)
Jan 11, 2019 18.61 18.93 18.43 18.79 1,164,900 +0.06(+0.32%)
Jan 10, 2019 18.31 18.77 18.29 18.73 1,753,230 +0.36(+1.96%)
Jan 09, 2019 18.13 18.40 18.13 18.37 1,563,530 +0.32(+1.77%)
Jan 08, 2019 17.96 18.07 17.70 18.05 2,604,775 +0.18(+1.01%)
Jan 07, 2019 17.46 18.00 17.46 17.87 2,365,689 +0.43(+2.47%)
Jan 04, 2019 17.08 17.77 16.99 17.44 3,631,900 +0.64(+3.81%)
Jan 03, 2019 16.88 17.17 16.39 16.80 2,925,844 -0.27(-1.58%)
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.