Skip to main content

Commscope Holding Company (NQ: COMM )

7.825 -0.335 (-4.11%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.94 15.44 14.57 14.69 2,028,300 -0.10(-0.68%)
Jan 28, 2021 14.30 15.01 14.29 14.79 1,802,571 +0.49(+3.43%)
Jan 27, 2021 14.24 14.73 14.01 14.30 2,802,980 -0.21(-1.45%)
Jan 26, 2021 15.00 15.25 14.42 14.51 1,309,618 -0.49(-3.27%)
Jan 25, 2021 15.31 15.52 14.85 15.00 1,927,104 +0.27(+1.83%)
Jan 22, 2021 14.96 15.04 14.47 14.73 1,850,600 -0.33(-2.19%)
Jan 21, 2021 15.14 15.23 14.98 15.06 2,246,342 -0.03(-0.17%)
Jan 20, 2021 15.02 15.18 14.85 15.09 1,332,279 +0.24(+1.58%)
Jan 19, 2021 14.87 15.05 14.70 14.85 1,554,338 +0.13(+0.88%)
Jan 15, 2021 14.87 14.94 14.36 14.72 1,516,000 -0.23(-1.54%)
Jan 14, 2021 14.51 15.04 14.51 14.95 1,586,096 +0.47(+3.25%)
Jan 13, 2021 14.82 14.90 14.41 14.48 1,002,577 -0.38(-2.56%)
Jan 12, 2021 14.44 14.93 14.35 14.86 1,884,301 +0.54(+3.77%)
Jan 11, 2021 13.76 14.53 13.71 14.32 1,742,589 +0.37(+2.65%)
Jan 08, 2021 14.15 14.36 13.75 13.95 1,590,000 -0.13(-0.92%)
Jan 07, 2021 14.49 14.60 14.02 14.08 2,773,963 -0.16(-1.12%)
Jan 06, 2021 13.51 14.34 13.39 14.24 3,020,549 +0.91(+6.83%)
Jan 05, 2021 13.00 13.38 12.96 13.33 2,690,260 +0.39(+3.01%)
Jan 04, 2021 13.43 13.46 12.86 12.94 2,150,040 -0.46(-3.43%)
Dec 31, 2020 13.40 13.40 13.40 1,723,450 +0.21(+1.59%)
Dec 30, 2020 12.94 13.27 12.92 13.19 1,723,450 +0.29(+2.25%)
Dec 29, 2020 13.19 13.26 12.78 12.90 983,900 -0.31(-2.35%)
Dec 28, 2020 13.14 13.35 13.00 13.21 1,375,678 +0.10(+0.76%)
Dec 24, 2020 13.34 13.43 13.01 13.11 830,400 -0.07(-0.53%)
Dec 23, 2020 13.35 13.41 13.16 13.18 2,281,819 -0.12(-0.90%)
Dec 22, 2020 12.95 13.34 12.78 13.30 2,244,671 +0.33(+2.54%)
Dec 21, 2020 12.98 13.21 12.80 12.97 1,817,220 -0.31(-2.33%)
Dec 18, 2020 13.19 13.41 13.16 13.28 4,460,300 +0.02(+0.15%)
Dec 17, 2020 13.08 13.34 12.94 13.26 3,809,256 +0.21(+1.61%)
Dec 16, 2020 13.33 13.33 12.97 13.05 1,576,895 -0.20(-1.51%)
Dec 15, 2020 13.32 13.49 13.02 13.25 2,342,783 +0.17(+1.30%)
Dec 14, 2020 13.32 13.67 12.95 13.08 2,987,237 -0.11(-0.83%)
Dec 11, 2020 13.98 14.00 13.18 13.19 3,647,400 +0.03(+0.23%)
Dec 10, 2020 12.81 13.20 12.61 13.16 2,043,846 +0.17(+1.31%)
Dec 09, 2020 13.04 13.25 12.80 12.99 2,418,410 +0.07(+0.54%)
Dec 08, 2020 13.16 13.36 12.86 12.92 2,251,217 -0.30(-2.27%)
Dec 07, 2020 13.02 13.26 12.94 13.22 2,923,121 +0.21(+1.61%)
Dec 04, 2020 12.69 13.21 12.61 13.01 2,411,200 +0.40(+3.17%)
Dec 03, 2020 12.58 12.94 12.40 12.61 2,644,114 +0.10(+0.80%)
Dec 02, 2020 12.18 12.62 12.04 12.51 2,540,102 +0.33(+2.71%)
Dec 01, 2020 11.99 12.25 11.79 12.18 2,717,798 +0.33(+2.78%)
Nov 30, 2020 12.51 12.52 11.76 11.85 3,173,008 -0.64(-5.12%)
Nov 27, 2020 12.36 12.53 12.12 12.49 1,714,100 +0.20(+1.63%)
Nov 25, 2020 11.80 12.38 11.60 12.29 4,422,500 +0.40(+3.36%)
Nov 24, 2020 11.92 12.16 11.79 11.89 4,190,324 +0.12(+1.02%)
Nov 23, 2020 11.10 11.93 10.98 11.77 5,101,313 +0.88(+8.08%)
Nov 20, 2020 10.84 11.06 10.80 10.89 1,780,900 +0.10(+0.93%)
Nov 19, 2020 10.91 11.00 10.72 10.79 1,615,726 -0.14(-1.28%)
Nov 18, 2020 11.28 11.29 10.90 10.93 2,132,277 -0.35(-3.10%)
Nov 17, 2020 10.97 11.34 10.85 11.28 2,917,664 +0.17(+1.53%)
Nov 16, 2020 10.98 11.12 10.63 11.11 4,061,610 +0.31(+2.87%)
Nov 13, 2020 10.00 10.82 9.910 10.80 7,027,100 +0.94(+9.53%)
Nov 12, 2020 9.760 10.03 9.695 9.860 2,701,006 +0.06(+0.66%)
Nov 11, 2020 10.10 10.20 9.685 9.795 2,512,949 -0.09(-0.86%)
Nov 10, 2020 10.28 10.50 9.750 9.880 2,882,384 -0.31(-3.04%)
Nov 09, 2020 10.50 11.05 10.15 10.19 4,409,906 +0.27(+2.72%)
Nov 06, 2020 10.03 10.12 9.770 9.920 3,023,400 -0.11(-1.10%)
Nov 05, 2020 9.900 10.31 9.560 10.03 4,117,022 +0.36(+3.72%)
Nov 04, 2020 9.630 9.825 9.310 9.670 2,872,868 +0.14(+1.47%)
Nov 03, 2020 9.240 9.620 9.160 9.530 2,936,446 +0.40(+4.38%)
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.