Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

9.180 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 31.99 32.36 31.93 32.14 2,954,145 +0.14(+0.44%)
Oct 30, 2017 31.72 32.02 31.32 32.00 1,639,482 +0.29(+0.91%)
Oct 27, 2017 31.77 32.08 31.48 31.71 1,822,143 -0.02(-0.06%)
Oct 26, 2017 31.80 31.97 31.43 31.73 2,502,999 -0.13(-0.41%)
Oct 25, 2017 32.42 32.48 31.75 31.86 1,104,308 -0.54(-1.67%)
Oct 24, 2017 32.28 32.56 32.14 32.40 1,016,075 -0.09(-0.28%)
Oct 23, 2017 32.68 32.87 32.43 32.49 888,342 -0.16(-0.49%)
Oct 20, 2017 32.17 32.67 32.05 32.65 839,655 +0.78(+2.45%)
Oct 19, 2017 31.52 31.88 31.13 31.87 917,699 +0.07(+0.22%)
Oct 18, 2017 31.61 31.85 30.95 31.80 2,574,188 +0.14(+0.44%)
Oct 17, 2017 31.90 32.00 31.62 31.66 954,713 -0.22(-0.69%)
Oct 16, 2017 32.33 32.52 31.83 31.88 824,625 -0.31(-0.96%)
Oct 13, 2017 32.37 32.45 31.96 32.19 1,041,128 +0.00(+0.00%)
Oct 12, 2017 32.13 32.42 32.00 32.19 714,585 -0.15(-0.46%)
Oct 11, 2017 32.26 32.52 31.98 32.34 1,062,508 +0.02(+0.06%)
Oct 10, 2017 33.14 33.20 32.31 32.32 958,083 -0.77(-2.33%)
Oct 09, 2017 33.62 33.62 33.02 33.09 727,589 -0.31(-0.93%)
Oct 06, 2017 33.32 33.52 32.81 33.40 852,729 +0.10(+0.30%)
Oct 05, 2017 33.70 33.75 33.20 33.30 1,247,287 -0.23(-0.69%)
Oct 04, 2017 33.70 33.82 33.26 33.53 1,251,326 -0.27(-0.80%)
Oct 03, 2017 33.47 33.82 33.28 33.80 1,394,778 +0.32(+0.96%)
Oct 02, 2017 33.24 33.78 33.14 33.48 1,279,648 +0.27(+0.81%)
Sep 29, 2017 32.67 33.25 32.64 33.21 1,252,740 +0.59(+1.81%)
Sep 28, 2017 33.09 33.18 32.56 32.62 968,772 -0.58(-1.75%)
Sep 27, 2017 33.11 33.36 32.84 33.20 514,068 +0.35(+1.07%)
Sep 26, 2017 32.92 33.06 32.76 32.85 811,483 +0.20(+0.61%)
Sep 25, 2017 33.18 33.39 32.43 32.65 1,428,400 -0.52(-1.57%)
Sep 22, 2017 33.10 33.32 33.07 33.17 964,632 -0.09(-0.27%)
Sep 21, 2017 33.11 33.38 32.99 33.26 366,217 +0.09(+0.27%)
Sep 20, 2017 32.86 33.27 32.39 33.17 1,476,865 +0.43(+1.31%)
Sep 19, 2017 34.22 34.25 32.44 32.74 2,725,890 -1.60(-4.66%)
Sep 18, 2017 33.66 34.34 33.66 34.34 1,726,460 +0.76(+2.26%)
Sep 15, 2017 33.33 33.62 33.14 33.58 1,350,931 +0.32(+0.96%)
Sep 14, 2017 33.45 33.46 33.08 33.26 1,270,998 -0.23(-0.69%)
Sep 13, 2017 34.01 34.01 33.42 33.49 994,832 -0.58(-1.70%)
Sep 12, 2017 34.03 34.52 33.90 34.07 1,173,644 +0.17(+0.52%)
Sep 11, 2017 33.24 33.91 33.15 33.90 1,572,066 +0.85(+2.59%)
Sep 08, 2017 32.88 33.11 32.88 33.04 974,954 +0.03(+0.09%)
Sep 07, 2017 32.80 33.06 32.72 33.01 1,285,814 +0.29(+0.89%)
Sep 06, 2017 32.40 32.98 32.26 32.72 1,450,758 +0.31(+0.96%)
Sep 05, 2017 32.94 33.21 32.30 32.41 1,126,201 -0.56(-1.70%)
Sep 01, 2017 33.09 33.38 32.89 32.97 1,052,140 -0.09(-0.27%)
Aug 31, 2017 32.63 33.18 32.46 33.06 1,856,839 +0.28(+0.85%)
Aug 30, 2017 32.81 32.90 32.60 32.78 1,245,102 +0.00(+0.00%)
Aug 29, 2017 32.53 32.97 32.40 32.78 1,150,492 -0.12(-0.36%)
Aug 28, 2017 33.00 33.10 32.80 32.90 1,187,723 +0.00(+0.00%)
Aug 25, 2017 32.81 33.07 32.65 32.90 1,282,168 +0.10(+0.30%)
Aug 24, 2017 33.00 33.11 32.73 32.80 1,120,942 -0.09(-0.27%)
Aug 23, 2017 32.96 33.26 32.70 32.89 2,332,952 -0.38(-1.14%)
Aug 22, 2017 33.00 33.38 33.00 33.27 1,420,811 +0.27(+0.82%)
Aug 21, 2017 32.91 33.09 32.47 33.00 2,163,320 +0.00(+0.00%)
Aug 18, 2017 32.75 33.06 32.14 33.00 1,933,362 +0.16(+0.49%)
Aug 17, 2017 33.84 34.10 32.80 32.84 2,340,293 -0.01(-0.03%)
Aug 16, 2017 32.89 33.35 32.68 32.85 2,275,466 +0.01(+0.03%)
Aug 15, 2017 32.73 33.13 32.65 32.84 2,736,693 +0.24(+0.74%)
Aug 14, 2017 32.09 32.84 31.67 32.60 2,331,653 +0.67(+2.10%)
Aug 11, 2017 31.68 32.07 31.58 31.93 2,252,802 +0.27(+0.85%)
Aug 10, 2017 32.40 32.65 31.62 31.66 2,641,449 -0.59(-1.83%)
Aug 09, 2017 31.88 32.26 31.78 32.25 2,677,513 +0.09(+0.28%)
Aug 08, 2017 32.65 32.73 32.10 32.16 2,629,593 -0.58(-1.77%)
Aug 07, 2017 32.56 32.94 32.29 32.74 2,351,729 +0.13(+0.40%)
Aug 04, 2017 32.50 32.77 31.73 32.61 4,742,316 -0.93(-2.79%)
Aug 03, 2017 31.90 33.77 31.03 33.54 12,056,300 -3.62(-9.73%)
Aug 02, 2017 37.05 37.56 37.00 37.16 3,068,072 +0.16(+0.43%)
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.