Skip to main content

Commscope Holding Company (NQ: COMM )

7.840 -0.170 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.27 24.30 23.82 23.91 587,343 -0.37(-1.52%)
Sep 29, 2014 24.06 24.37 23.93 24.28 286,663 +0.06(+0.25%)
Sep 26, 2014 24.30 24.55 24.13 24.22 318,210 -0.09(-0.37%)
Sep 25, 2014 24.50 24.52 24.22 24.31 446,489 -0.17(-0.69%)
Sep 24, 2014 24.10 24.72 24.04 24.48 534,227 +0.31(+1.28%)
Sep 23, 2014 24.20 24.40 23.94 24.17 1,190,175 -0.06(-0.25%)
Sep 22, 2014 24.45 24.69 24.13 24.23 551,755 -0.41(-1.66%)
Sep 19, 2014 24.86 25.00 24.43 24.64 1,340,879 -0.13(-0.52%)
Sep 18, 2014 24.40 25.11 24.30 24.77 661,668 +0.52(+2.14%)
Sep 17, 2014 24.60 24.77 24.10 24.25 652,573 -0.38(-1.54%)
Sep 16, 2014 24.67 24.75 24.28 24.63 806,650 -0.05(-0.20%)
Sep 15, 2014 25.20 25.37 24.47 24.68 1,010,481 -0.51(-2.02%)
Sep 12, 2014 25.79 25.79 24.72 25.19 1,310,965 -0.61(-2.36%)
Sep 11, 2014 25.61 26.09 25.60 25.80 779,148 +0.10(+0.39%)
Sep 10, 2014 25.36 25.78 25.29 25.70 450,984 +0.34(+1.34%)
Sep 09, 2014 26.11 26.11 25.29 25.36 464,824 -0.74(-2.84%)
Sep 08, 2014 26.37 26.37 25.90 26.10 414,191 -0.14(-0.53%)
Sep 05, 2014 26.28 26.59 25.91 26.24 432,493 +0.10(+0.38%)
Sep 04, 2014 26.22 26.89 25.94 26.14 1,323,984 -0.18(-0.68%)
Sep 03, 2014 26.53 26.71 26.10 26.32 948,314 -0.18(-0.68%)
Sep 02, 2014 25.49 26.71 25.48 26.50 1,249,581 +0.74(+2.87%)
Aug 29, 2014 25.77 25.76 25.76 25.76 337,100 +0.07(+0.27%)
Aug 28, 2014 25.67 25.91 25.47 25.69 358,454 -0.04(-0.16%)
Aug 27, 2014 25.77 26.06 25.62 25.73 471,996 -0.13(-0.50%)
Aug 26, 2014 26.00 26.49 25.66 25.86 1,085,607 -0.13(-0.50%)
Aug 25, 2014 25.92 26.06 25.67 25.99 1,276,409 +0.10(+0.39%)
Aug 22, 2014 25.92 25.98 25.63 25.89 597,941 -0.19(-0.73%)
Aug 21, 2014 25.47 26.10 25.47 26.08 720,506 +0.68(+2.68%)
Aug 20, 2014 24.93 25.60 24.93 25.40 1,058,410 +0.43(+1.72%)
Aug 19, 2014 24.92 25.15 24.85 24.97 477,825 +0.10(+0.40%)
Aug 18, 2014 25.18 25.25 24.82 24.87 642,618 -0.10(-0.40%)
Aug 15, 2014 25.47 25.58 24.77 24.97 795,166 -0.46(-1.81%)
Aug 14, 2014 25.15 25.76 25.09 25.43 1,175,340 +0.17(+0.67%)
Aug 13, 2014 24.67 25.27 24.46 25.26 732,895 +0.64(+2.60%)
Aug 12, 2014 24.32 24.73 24.18 24.62 1,040,008 +0.19(+0.78%)
Aug 11, 2014 24.66 24.91 24.34 24.43 483,982 -0.17(-0.69%)
Aug 08, 2014 24.73 24.80 24.53 24.60 523,168 -0.10(-0.40%)
Aug 07, 2014 24.98 25.02 24.39 24.70 503,700 -0.09(-0.36%)
Aug 06, 2014 24.95 25.12 24.76 24.79 558,080 -0.22(-0.88%)
Aug 05, 2014 24.91 25.18 24.74 25.01 1,337,554 -0.41(-1.61%)
Aug 04, 2014 24.95 25.69 24.81 25.42 1,636,841 +0.53(+2.13%)
Aug 01, 2014 24.41 25.04 23.99 24.89 1,596,577 +0.25(+1.01%)
Jul 31, 2014 24.56 25.80 24.38 24.64 2,715,462 +0.57(+2.37%)
Jul 30, 2014 24.03 24.19 23.81 24.07 2,304,524 +0.06(+0.25%)
Jul 29, 2014 23.99 24.21 23.45 24.01 2,199,038 -0.08(-0.33%)
Jul 28, 2014 23.44 24.16 23.13 24.09 1,205,262 +0.69(+2.95%)
Jul 25, 2014 22.94 23.46 22.77 23.40 1,066,915 +0.34(+1.47%)
Jul 24, 2014 23.22 23.33 22.79 23.06 987,259 -0.20(-0.86%)
Jul 23, 2014 24.16 24.16 23.06 23.26 1,312,600 -0.82(-3.41%)
Jul 22, 2014 24.00 24.36 23.50 24.08 483,088 +0.12(+0.50%)
Jul 21, 2014 23.66 23.98 21.85 23.96 509,170 +0.16(+0.67%)
Jul 18, 2014 23.17 24.00 22.87 23.80 1,411,629 +0.78(+3.39%)
Jul 17, 2014 23.35 23.48 22.97 23.02 1,316,944 -0.32(-1.37%)
Jul 16, 2014 23.00 23.38 22.74 23.34 756,911 +0.49(+2.14%)
Jul 15, 2014 23.00 23.18 22.61 22.85 633,070 -0.20(-0.87%)
Jul 14, 2014 22.70 23.26 22.70 23.05 604,577 +0.55(+2.44%)
Jul 11, 2014 22.26 22.67 22.19 22.50 510,197 +0.24(+1.08%)
Jul 10, 2014 22.13 22.60 21.79 22.26 803,766 -0.20(-0.89%)
Jul 09, 2014 22.34 22.77 22.25 22.46 855,724 +0.22(+0.99%)
Jul 08, 2014 22.68 22.75 21.81 22.24 1,465,243 -0.53(-2.31%)
Jul 07, 2014 23.42 23.42 22.66 22.77 827,027 -0.57(-2.46%)
Jul 03, 2014 23.49 23.34 23.34 23.34 667,600 -0.01(-0.04%)
Jul 02, 2014 23.06 23.63 23.06 23.35 1,157,460 +0.25(+1.08%)
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.