Skip to main content

Commscope Holding Company (NQ: COMM )

10.01 -0.97 (-8.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 36.41 36.49 35.83 35.98 1,409,118 -0.25(-0.69%)
Nov 29, 2016 35.92 36.75 35.92 36.23 2,269,498 +0.40(+1.12%)
Nov 28, 2016 36.29 36.45 35.76 35.83 1,465,573 -0.53(-1.46%)
Nov 25, 2016 35.98 36.56 35.91 36.36 1,760,450 +0.43(+1.20%)
Nov 23, 2016 35.93 35.93 35.93 0 +0.23(+0.64%)
Nov 22, 2016 35.48 36.00 35.20 35.70 2,957,462 +0.21(+0.59%)
Nov 21, 2016 35.90 35.97 35.28 35.49 2,012,100 +0.04(+0.11%)
Nov 18, 2016 35.00 35.70 34.94 35.45 2,579,120 +0.45(+1.29%)
Nov 17, 2016 34.73 35.09 34.42 35.00 4,607,240 +0.00(+0.00%)
Nov 16, 2016 35.00 35.92 34.68 35.00 6,312,620 +0.03(+0.09%)
Nov 15, 2016 35.05 35.09 34.61 34.97 3,773,609 +0.12(+0.34%)
Nov 14, 2016 33.87 35.07 33.65 34.85 6,084,002 +1.29(+3.84%)
Nov 11, 2016 32.88 33.68 32.60 33.56 10,453,775 -0.55(-1.61%)
Nov 10, 2016 34.07 34.92 34.02 34.11 3,496,402 +0.45(+1.34%)
Nov 09, 2016 33.47 33.68 33.26 33.66 1,616,466 -0.22(-0.65%)
Nov 08, 2016 32.93 33.95 32.88 33.88 3,369,643 +1.00(+3.04%)
Nov 07, 2016 32.16 33.05 32.16 32.88 3,878,288 +0.73(+2.27%)
Nov 04, 2016 32.30 32.50 32.00 32.15 2,282,843 +0.24(+0.75%)
Nov 03, 2016 31.25 32.75 31.25 31.91 3,973,973 +1.65(+5.45%)
Nov 02, 2016 30.07 30.79 30.02 30.26 3,015,126 -0.02(-0.07%)
Nov 01, 2016 30.51 30.84 29.91 30.28 2,492,064 -0.27(-0.88%)
Oct 31, 2016 30.68 30.85 30.03 30.55 1,615,493 -0.16(-0.52%)
Oct 28, 2016 30.64 31.19 30.49 30.71 1,739,194 +0.14(+0.46%)
Oct 27, 2016 31.25 31.31 30.26 30.57 2,180,729 -0.93(-2.95%)
Oct 26, 2016 31.18 31.65 31.18 31.50 1,269,618 +0.13(+0.41%)
Oct 25, 2016 31.90 32.11 31.14 31.37 1,737,032 -0.61(-1.91%)
Oct 24, 2016 32.25 32.47 31.77 31.98 1,172,159 +0.07(+0.22%)
Oct 21, 2016 31.73 31.95 31.47 31.91 609,548 +0.02(+0.06%)
Oct 20, 2016 31.91 31.97 31.56 31.89 1,595,745 -0.13(-0.41%)
Oct 19, 2016 31.36 32.10 31.28 32.02 837,631 +0.56(+1.78%)
Oct 18, 2016 31.20 31.57 30.97 31.46 896,213 +0.45(+1.45%)
Oct 17, 2016 31.41 31.41 30.89 31.01 1,146,226 -0.11(-0.35%)
Oct 14, 2016 30.82 31.48 30.82 31.12 1,804,497 +0.50(+1.63%)
Oct 13, 2016 30.75 30.88 30.25 30.62 1,923,729 -0.41(-1.32%)
Oct 12, 2016 31.40 31.59 30.68 31.03 4,033,176 -0.77(-2.42%)
Oct 11, 2016 31.56 31.92 31.43 31.80 3,063,234 -0.18(-0.56%)
Oct 10, 2016 31.67 32.05 31.63 31.98 2,121,056 +0.36(+1.14%)
Oct 07, 2016 31.50 31.72 31.26 31.62 2,550,349 +0.21(+0.67%)
Oct 06, 2016 30.83 31.46 30.69 31.41 1,777,928 +0.53(+1.72%)
Oct 05, 2016 30.41 30.89 30.27 30.88 2,824,345 +0.69(+2.29%)
Oct 04, 2016 30.45 30.68 30.02 30.19 946,733 -0.04(-0.13%)
Oct 03, 2016 30.11 30.66 29.88 30.23 2,027,732 +0.12(+0.40%)
Sep 30, 2016 30.03 30.30 29.57 30.11 1,929,992 +0.05(+0.17%)
Sep 29, 2016 30.44 30.57 30.02 30.06 1,191,412 -0.40(-1.31%)
Sep 28, 2016 30.49 30.80 30.29 30.46 896,833 -0.05(-0.16%)
Sep 27, 2016 30.30 30.55 30.07 30.51 1,227,574 +0.26(+0.86%)
Sep 26, 2016 30.33 30.33 30.05 30.25 752,331 -0.03(-0.10%)
Sep 23, 2016 30.62 30.78 30.23 30.28 821,476 -0.51(-1.66%)
Sep 22, 2016 30.92 30.95 30.53 30.79 1,912,731 +0.15(+0.49%)
Sep 21, 2016 30.65 30.75 30.11 30.64 7,570,583 -0.19(-0.62%)
Sep 20, 2016 31.01 31.17 30.51 30.83 1,603,994 -0.24(-0.77%)
Sep 19, 2016 30.52 31.47 30.52 31.07 1,710,889 +0.57(+1.87%)
Sep 16, 2016 30.38 30.60 29.90 30.50 1,849,489 +0.12(+0.39%)
Sep 15, 2016 29.59 30.62 29.38 30.38 1,039,010 +0.88(+2.98%)
Sep 14, 2016 29.41 29.87 29.35 29.50 894,969 +0.09(+0.31%)
Sep 13, 2016 29.65 29.79 29.21 29.41 1,704,573 -0.47(-1.57%)
Sep 12, 2016 29.55 29.98 29.03 29.88 2,318,533 +0.12(+0.40%)
Sep 09, 2016 29.50 29.77 29.28 29.76 2,084,395 +0.03(+0.10%)
Sep 08, 2016 29.82 29.95 29.61 29.73 648,983 -0.22(-0.73%)
Sep 07, 2016 29.92 30.34 29.67 29.95 1,366,513 +0.11(+0.37%)
Sep 06, 2016 30.00 30.03 29.59 29.84 807,085 -0.03(-0.10%)
Sep 02, 2016 29.82 29.87 29.87 29.87 1,250,600 +0.07(+0.23%)
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.