Skip to main content

Commscope Holding Company (NQ: COMM )

6.860 +0.160 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.240 9.580 8.860 9.110 4,936,110 -0.11(-1.19%)
Mar 30, 2020 9.380 9.580 8.500 9.220 3,444,507 -0.23(-2.43%)
Mar 27, 2020 9.450 10.24 9.310 9.450 13,195,100 -0.45(-4.55%)
Mar 26, 2020 9.180 10.07 9.000 9.900 4,396,215 +0.81(+8.91%)
Mar 25, 2020 9.460 9.780 8.620 9.090 5,473,789 -0.21(-2.26%)
Mar 24, 2020 7.800 9.600 7.800 9.300 5,644,504 +1.83(+24.50%)
Mar 23, 2020 7.020 7.990 7.010 7.470 4,776,649 +0.22(+3.03%)
Mar 20, 2020 7.210 8.180 6.860 7.250 7,739,800 +0.11(+1.54%)
Mar 19, 2020 5.740 7.160 5.565 7.140 7,414,508 +1.38(+23.96%)
Mar 18, 2020 6.320 6.990 5.500 5.760 6,486,755 -0.91(-13.64%)
Mar 17, 2020 7.020 7.480 6.410 6.670 6,470,442 -0.07(-1.04%)
Mar 16, 2020 5.750 8.010 5.750 6.740 6,052,232 -0.46(-6.39%)
Mar 13, 2020 7.160 7.410 6.070 7.200 8,587,800 +0.53(+7.95%)
Mar 12, 2020 6.890 7.050 5.760 6.670 8,695,583 -0.96(-12.58%)
Mar 11, 2020 8.200 8.390 7.380 7.630 7,701,236 -0.83(-9.81%)
Mar 10, 2020 9.430 9.430 8.010 8.460 7,161,153 -0.39(-4.41%)
Mar 09, 2020 9.630 9.700 8.810 8.850 5,020,886 -1.48(-14.33%)
Mar 06, 2020 10.15 10.75 10.02 10.33 4,378,000 -0.14(-1.34%)
Mar 05, 2020 10.15 10.65 10.09 10.47 4,976,319 -0.04(-0.38%)
Mar 04, 2020 10.52 10.62 10.06 10.51 6,060,490 +0.15(+1.45%)
Mar 03, 2020 10.95 11.24 10.19 10.36 4,223,482 -0.80(-7.17%)
Mar 02, 2020 10.91 11.16 10.21 11.16 4,056,144 +0.15(+1.36%)
Feb 28, 2020 10.33 11.36 10.33 11.01 4,137,100 +0.23(+2.13%)
Feb 27, 2020 10.43 11.17 10.17 10.78 5,422,509 -0.03(-0.28%)
Feb 26, 2020 11.46 11.57 10.68 10.81 4,564,654 -0.58(-5.13%)
Feb 25, 2020 11.86 11.93 11.16 11.39 4,392,212 -0.43(-3.60%)
Feb 24, 2020 11.94 12.11 11.59 11.82 5,555,454 -0.80(-6.34%)
Feb 21, 2020 12.63 12.68 12.06 12.62 5,630,400 +0.03(+0.24%)
Feb 20, 2020 12.74 13.34 12.19 12.59 15,204,284 -1.90(-13.11%)
Feb 19, 2020 14.52 14.75 14.36 14.49 4,935,680 +0.03(+0.17%)
Feb 18, 2020 14.35 14.70 14.21 14.46 3,660,686 -0.05(-0.38%)
Feb 14, 2020 14.39 14.71 14.28 14.52 2,031,000 +0.14(+0.97%)
Feb 13, 2020 14.40 14.57 14.24 14.38 3,292,737 -0.07(-0.48%)
Feb 12, 2020 14.00 14.67 14.00 14.45 4,082,751 +0.56(+4.03%)
Feb 11, 2020 13.45 14.05 13.10 13.89 7,957,601 +1.58(+12.84%)
Feb 10, 2020 12.15 12.32 12.06 12.31 2,654,476 +0.01(+0.08%)
Feb 07, 2020 12.34 12.54 12.00 12.30 1,941,000 -0.12(-0.97%)
Feb 06, 2020 12.81 12.88 12.36 12.42 1,436,427 -0.27(-2.13%)
Feb 05, 2020 12.39 12.84 12.23 12.69 1,448,460 +0.51(+4.19%)
Feb 04, 2020 12.48 12.51 12.16 12.18 1,712,776 -0.04(-0.33%)
Feb 03, 2020 12.33 12.53 12.19 12.22 2,438,761 +0.04(+0.29%)
Jan 31, 2020 12.02 12.24 11.96 12.19 3,214,400 +0.01(+0.04%)
Jan 30, 2020 12.41 12.54 11.89 12.18 4,788,021 -0.42(-3.33%)
Jan 29, 2020 13.17 13.38 12.51 12.60 5,033,884 -0.45(-3.45%)
Jan 28, 2020 13.67 13.67 12.99 13.05 3,537,471 -0.51(-3.76%)
Jan 27, 2020 13.65 13.90 13.48 13.56 2,516,341 -0.60(-4.24%)
Jan 24, 2020 14.62 14.65 14.10 14.16 2,807,800 -0.32(-2.21%)
Jan 23, 2020 14.51 14.63 13.61 14.48 6,543,103 -0.14(-0.99%)
Jan 22, 2020 14.45 14.72 14.44 14.62 1,722,848 +0.21(+1.42%)
Jan 21, 2020 14.63 14.72 14.26 14.42 2,213,156 -0.36(-2.44%)
Jan 17, 2020 14.85 15.05 14.54 14.78 3,164,800 +0.03(+0.20%)
Jan 16, 2020 14.48 14.87 14.41 14.75 2,644,367 +0.51(+3.58%)
Jan 15, 2020 14.35 14.53 14.13 14.24 2,095,296 -0.06(-0.42%)
Jan 14, 2020 13.97 14.52 13.86 14.30 3,021,925 +0.24(+1.71%)
Jan 13, 2020 13.69 14.12 13.60 14.06 1,806,194 +0.44(+3.23%)
Jan 10, 2020 14.02 14.09 13.56 13.62 3,072,300 -0.38(-2.71%)
Jan 09, 2020 14.22 14.42 13.81 14.00 2,503,146 -0.11(-0.78%)
Jan 08, 2020 14.25 14.63 14.01 14.11 3,131,890 +0.65(+4.83%)
Jan 07, 2020 13.57 13.71 13.26 13.46 2,273,656 -0.14(-1.03%)
Jan 06, 2020 13.32 13.74 12.76 13.60 4,359,580 +0.03(+0.22%)
Jan 03, 2020 13.91 14.03 13.55 13.57 2,934,700 -0.49(-3.49%)
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.