Skip to main content

Commscope Holding Company (NQ: COMM )

7.975 -0.185 (-2.27%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.53 30.14 29.32 30.03 1,351,687 +1.00(+3.44%)
Sep 29, 2015 29.52 29.57 28.87 29.03 1,506,702 -0.39(-1.33%)
Sep 28, 2015 29.95 30.06 28.93 29.42 1,459,348 -0.80(-2.65%)
Sep 25, 2015 31.09 31.16 30.11 30.22 751,052 -0.55(-1.79%)
Sep 24, 2015 30.66 30.85 29.97 30.77 1,138,608 -0.11(-0.36%)
Sep 23, 2015 30.77 31.39 30.77 30.88 928,375 -0.33(-1.06%)
Sep 22, 2015 30.72 31.25 30.60 31.21 1,017,899 -0.05(-0.16%)
Sep 21, 2015 31.52 31.84 31.04 31.26 565,141 -0.13(-0.41%)
Sep 18, 2015 31.59 31.73 31.23 31.39 1,417,845 -0.50(-1.57%)
Sep 17, 2015 32.43 32.64 31.85 31.89 1,186,865 -0.50(-1.54%)
Sep 16, 2015 31.93 32.73 31.85 32.39 1,163,955 +0.56(+1.76%)
Sep 15, 2015 31.77 32.02 31.46 31.83 1,096,164 +0.13(+0.41%)
Sep 14, 2015 31.79 31.95 31.55 31.70 868,436 +0.05(+0.16%)
Sep 11, 2015 32.82 32.95 31.45 31.65 3,894,361 -1.25(-3.80%)
Sep 10, 2015 33.57 34.03 32.84 32.90 1,317,331 -0.51(-1.53%)
Sep 09, 2015 33.76 34.12 33.30 33.41 1,382,288 -0.04(-0.12%)
Sep 08, 2015 33.06 33.50 32.65 33.45 1,394,224 +0.80(+2.45%)
Sep 04, 2015 32.50 32.65 32.65 32.65 550,600 -0.27(-0.82%)
Sep 03, 2015 32.22 33.16 32.13 32.92 890,689 +0.70(+2.16%)
Sep 02, 2015 32.24 32.30 31.65 32.23 1,378,219 +0.44(+1.37%)
Sep 01, 2015 32.00 32.48 31.53 31.79 1,450,561 -0.56(-1.73%)
Aug 31, 2015 32.10 32.65 31.49 32.35 1,737,465 +0.45(+1.41%)
Aug 28, 2015 30.84 31.91 30.84 31.90 1,041,012 +1.17(+3.81%)
Aug 27, 2015 29.83 31.10 29.40 30.73 1,504,828 +1.23(+4.17%)
Aug 26, 2015 28.76 29.56 28.31 29.50 1,345,314 +1.33(+4.72%)
Aug 25, 2015 28.33 28.76 27.96 28.17 1,319,375 +0.53(+1.92%)
Aug 24, 2015 27.99 29.03 26.87 27.64 2,267,441 -1.67(-5.70%)
Aug 21, 2015 30.23 30.52 29.12 29.31 1,514,461 -1.27(-4.15%)
Aug 20, 2015 31.15 31.53 30.41 30.58 999,908 -0.95(-3.01%)
Aug 19, 2015 31.33 31.62 31.02 31.53 1,017,174 +0.19(+0.61%)
Aug 18, 2015 31.88 31.89 31.32 31.34 554,043 -0.48(-1.51%)
Aug 17, 2015 31.50 31.88 31.31 31.82 905,192 +0.22(+0.70%)
Aug 14, 2015 31.60 31.64 31.33 31.60 594,704 +0.09(+0.29%)
Aug 13, 2015 31.61 31.95 31.37 31.51 1,278,195 -0.25(-0.79%)
Aug 12, 2015 30.61 31.94 30.19 31.76 2,073,952 +1.26(+4.13%)
Aug 11, 2015 31.50 31.50 30.41 30.50 1,227,014 -1.09(-3.45%)
Aug 10, 2015 31.53 31.87 31.34 31.59 1,596,598 +0.31(+0.99%)
Aug 07, 2015 31.24 31.44 30.95 31.28 797,828 +0.11(+0.35%)
Aug 06, 2015 31.67 31.70 30.64 31.17 595,008 -0.37(-1.17%)
Aug 05, 2015 31.40 31.80 31.05 31.54 768,463 +0.42(+1.35%)
Aug 04, 2015 30.97 31.31 29.90 31.12 971,026 +0.26(+0.84%)
Aug 03, 2015 31.38 31.77 30.46 30.86 723,712 -0.51(-1.63%)
Jul 31, 2015 31.35 31.70 30.58 31.37 737,897 +0.16(+0.51%)
Jul 30, 2015 30.60 31.55 29.95 31.21 2,075,742 +0.50(+1.63%)
Jul 29, 2015 31.02 31.02 29.57 30.71 1,961,973 -0.43(-1.38%)
Jul 28, 2015 29.07 31.87 29.07 31.14 2,471,466 +1.24(+4.15%)
Jul 27, 2015 30.54 30.54 29.40 29.90 1,717,010 -0.75(-2.45%)
Jul 24, 2015 30.75 31.12 30.59 30.65 679,798 -0.14(-0.45%)
Jul 23, 2015 31.20 31.46 30.68 30.79 797,877 -0.07(-0.23%)
Jul 22, 2015 30.54 31.02 30.34 30.86 612,562 +0.01(+0.03%)
Jul 21, 2015 31.42 31.50 30.49 30.85 881,582 -0.44(-1.41%)
Jul 20, 2015 31.41 31.58 31.06 31.29 660,614 -0.07(-0.22%)
Jul 17, 2015 30.75 31.54 30.59 31.36 994,023 +0.69(+2.25%)
Jul 16, 2015 30.57 30.90 30.41 30.67 750,673 +0.28(+0.92%)
Jul 15, 2015 30.52 30.76 30.27 30.39 561,371 -0.17(-0.56%)
Jul 14, 2015 30.30 31.00 30.07 30.56 959,177 +0.20(+0.66%)
Jul 13, 2015 30.01 30.42 29.61 30.36 1,102,885 +0.57(+1.91%)
Jul 10, 2015 30.01 30.05 29.36 29.79 701,599 +0.10(+0.34%)
Jul 09, 2015 29.90 30.42 29.45 29.69 1,085,807 +0.16(+0.54%)
Jul 08, 2015 30.07 30.29 28.93 29.53 3,216,631 -0.91(-2.99%)
Jul 07, 2015 30.57 30.57 30.04 30.44 1,196,781 -0.14(-0.46%)
Jul 06, 2015 30.49 30.66 30.20 30.58 853,561 -0.20(-0.65%)
Jul 02, 2015 30.80 30.78 30.78 30.78 598,900 -0.02(-0.06%)
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.