Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

11.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.810 8.950 8.640 8.900 2,316,400 +0.05(+0.56%)
Oct 29, 2020 8.440 8.890 8.390 8.850 2,182,357 +0.35(+4.12%)
Oct 28, 2020 8.740 8.890 8.430 8.500 2,495,682 -0.46(-5.13%)
Oct 27, 2020 9.210 9.270 8.960 8.960 1,962,084 -0.31(-3.34%)
Oct 26, 2020 9.420 9.460 9.050 9.270 1,129,423 -0.31(-3.24%)
Oct 23, 2020 9.800 9.810 9.420 9.580 1,810,400 -0.16(-1.64%)
Oct 22, 2020 9.430 9.810 9.200 9.740 3,337,113 +0.40(+4.28%)
Oct 21, 2020 9.620 9.805 9.310 9.340 2,200,940 -0.03(-0.32%)
Oct 20, 2020 9.700 9.710 9.345 9.370 1,266,719 -0.18(-1.88%)
Oct 19, 2020 9.490 9.730 9.330 9.550 1,581,433 +0.29(+3.13%)
Oct 16, 2020 9.140 9.450 9.050 9.260 1,138,700 +0.13(+1.42%)
Oct 15, 2020 8.900 9.155 8.870 9.130 1,327,859 +0.08(+0.88%)
Oct 14, 2020 9.000 9.100 8.880 9.050 2,625,302 +0.07(+0.78%)
Oct 13, 2020 9.240 9.250 8.930 8.980 3,095,823 -0.25(-2.71%)
Oct 12, 2020 9.770 9.770 9.150 9.230 2,114,538 -0.40(-4.15%)
Oct 09, 2020 10.04 10.09 9.540 9.630 1,865,500 -0.27(-2.73%)
Oct 08, 2020 9.940 9.940 9.780 9.900 1,802,043 +0.16(+1.64%)
Oct 07, 2020 9.600 9.765 9.540 9.740 2,530,626 +0.25(+2.63%)
Oct 06, 2020 9.650 9.920 9.450 9.490 3,474,104 -0.08(-0.84%)
Oct 05, 2020 9.380 9.630 9.170 9.570 2,593,790 +0.35(+3.80%)
Oct 02, 2020 8.760 9.390 8.630 9.220 2,943,200 +0.19(+2.10%)
Oct 01, 2020 9.360 9.455 8.960 9.030 4,726,733 +0.03(+0.33%)
Sep 30, 2020 8.890 9.200 8.770 9.000 2,925,478 +0.18(+2.04%)
Sep 29, 2020 8.600 8.890 8.600 8.820 3,057,705 +0.15(+1.73%)
Sep 28, 2020 8.690 8.920 8.630 8.670 1,459,274 +0.18(+2.12%)
Sep 25, 2020 8.370 8.540 8.250 8.490 2,940,800 +0.06(+0.71%)
Sep 24, 2020 8.530 8.620 8.340 8.430 2,830,987 -0.18(-2.09%)
Sep 23, 2020 9.140 9.290 8.610 8.610 2,133,381 -0.54(-5.85%)
Sep 22, 2020 9.474 9.490 9.075 9.145 1,492,761 -0.14(-1.56%)
Sep 21, 2020 9.300 9.370 9.160 9.290 2,035,641 -0.34(-3.53%)
Sep 18, 2020 9.750 9.880 9.450 9.630 3,360,400 -0.14(-1.48%)
Sep 17, 2020 9.450 9.830 9.290 9.775 3,013,344 +0.12(+1.19%)
Sep 16, 2020 9.410 9.840 9.400 9.660 2,775,578 +0.29(+3.09%)
Sep 15, 2020 9.190 9.560 9.020 9.370 4,515,860 +0.24(+2.63%)
Sep 14, 2020 9.030 9.220 8.980 9.130 2,990,499 +0.26(+2.93%)
Sep 11, 2020 8.920 8.940 8.570 8.870 6,595,900 +0.00(+0.00%)
Sep 10, 2020 9.620 9.720 8.870 8.870 7,230,777 -0.76(-7.89%)
Sep 09, 2020 10.03 10.04 9.520 9.630 7,028,102 -0.30(-3.02%)
Sep 08, 2020 10.25 11.17 9.920 9.930 7,751,692 -0.44(-4.24%)
Sep 04, 2020 10.58 10.61 10.01 10.37 2,927,000 +0.01(+0.10%)
Sep 03, 2020 10.83 10.83 10.06 10.36 2,941,324 -0.60(-5.47%)
Sep 02, 2020 10.74 10.98 10.61 10.96 2,869,786 +0.24(+2.24%)
Sep 01, 2020 10.28 10.83 10.16 10.72 4,088,699 +0.42(+4.08%)
Aug 31, 2020 10.42 10.43 10.12 10.30 1,861,584 -0.15(-1.44%)
Aug 28, 2020 10.33 10.47 10.25 10.45 954,600 +0.19(+1.85%)
Aug 27, 2020 10.35 10.53 10.19 10.26 1,129,076 -0.05(-0.48%)
Aug 26, 2020 10.59 10.60 10.24 10.31 1,508,042 -0.19(-1.81%)
Aug 25, 2020 10.46 10.54 10.34 10.50 1,777,841 +0.09(+0.86%)
Aug 24, 2020 10.41 10.63 10.31 10.41 2,369,144 +0.04(+0.39%)
Aug 21, 2020 10.61 10.69 10.34 10.37 1,551,400 -0.22(-2.08%)
Aug 20, 2020 10.68 10.85 10.51 10.59 1,719,760 -0.24(-2.22%)
Aug 19, 2020 10.54 10.98 10.49 10.83 3,566,891 +0.16(+1.50%)
Aug 18, 2020 10.34 10.68 10.25 10.67 4,076,451 +0.33(+3.19%)
Aug 17, 2020 10.59 10.60 10.19 10.34 3,094,073 -0.28(-2.59%)
Aug 14, 2020 10.49 10.65 10.37 10.62 2,957,100 +0.05(+0.52%)
Aug 13, 2020 10.59 10.81 10.50 10.56 2,976,380 -0.13(-1.22%)
Aug 12, 2020 10.72 10.77 10.33 10.69 3,533,784 +0.04(+0.38%)
Aug 11, 2020 10.81 11.13 10.63 10.65 2,985,391 -0.08(-0.75%)
Aug 10, 2020 11.05 11.13 10.56 10.73 4,826,205 -0.29(-2.59%)
Aug 07, 2020 10.97 11.28 10.88 11.02 5,380,100 -0.05(-0.50%)
Aug 06, 2020 10.99 11.50 10.41 11.07 17,432,652 +1.59(+16.77%)
Aug 05, 2020 9.820 9.880 9.380 9.480 5,481,337 -0.19(-1.96%)
Aug 04, 2020 9.580 9.690 9.460 9.670 2,513,874 +0.10(+1.04%)
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.