Skip to main content

Commscope Holding Company (NQ: COMM )

9.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.57 36.57 35.78 35.99 1,777,144 -0.45(-1.23%)
Nov 29, 2017 36.71 37.09 36.16 36.44 1,385,690 -0.32(-0.87%)
Nov 28, 2017 36.41 36.84 36.10 36.76 1,478,960 +0.56(+1.55%)
Nov 27, 2017 35.42 36.24 35.30 36.20 1,589,946 +0.77(+2.17%)
Nov 24, 2017 35.69 35.69 35.27 35.43 451,073 -0.13(-0.37%)
Nov 22, 2017 35.15 35.74 35.15 35.56 1,309,127 +0.47(+1.34%)
Nov 21, 2017 34.75 35.52 34.62 35.09 1,794,387 +0.64(+1.86%)
Nov 20, 2017 33.95 34.55 33.93 34.45 1,156,995 +0.53(+1.56%)
Nov 17, 2017 33.60 33.99 33.34 33.92 1,623,845 +0.24(+0.71%)
Nov 16, 2017 33.80 34.01 33.59 33.68 1,128,095 +0.11(+0.33%)
Nov 15, 2017 33.58 33.91 33.05 33.57 1,121,568 -0.27(-0.80%)
Nov 14, 2017 33.74 34.13 33.63 33.84 722,061 -0.10(-0.29%)
Nov 13, 2017 33.77 34.23 33.44 33.94 1,279,045 +0.15(+0.44%)
Nov 10, 2017 33.90 34.35 33.71 33.79 1,346,808 -0.26(-0.76%)
Nov 09, 2017 33.70 34.07 33.36 34.05 1,244,722 +0.20(+0.59%)
Nov 08, 2017 33.81 34.05 33.35 33.85 1,478,682 -0.06(-0.18%)
Nov 07, 2017 34.79 35.14 33.83 33.91 2,128,903 -0.89(-2.56%)
Nov 06, 2017 33.81 34.88 33.77 34.80 2,069,820 +1.29(+3.85%)
Nov 03, 2017 33.48 33.88 33.10 33.51 1,732,749 +0.02(+0.06%)
Nov 02, 2017 34.03 34.26 33.44 33.49 2,281,620 -0.74(-2.16%)
Nov 01, 2017 33.25 35.36 33.25 34.23 4,694,005 +2.09(+6.50%)
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 +0.86(+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 32.73 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%)
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.