Skip to main content

Commscope Holding Company (NQ: COMM )

8.120 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.64 38.35 37.62 38.05 1,795,846 +0.08(+0.21%)
Feb 27, 2017 37.20 38.00 37.20 37.97 2,272,801 +0.65(+1.74%)
Feb 24, 2017 37.29 38.09 37.14 37.32 2,657,807 -0.40(-1.06%)
Feb 23, 2017 39.00 39.54 37.27 37.72 4,709,283 -2.59(-6.43%)
Feb 22, 2017 39.95 40.57 39.73 40.31 3,348,562 +0.33(+0.83%)
Feb 21, 2017 39.65 40.04 39.44 39.98 2,121,209 +0.53(+1.34%)
Feb 17, 2017 39.45 39.45 39.45 0 +0.12(+0.31%)
Feb 16, 2017 38.95 39.35 38.68 39.33 1,111,603 +0.35(+0.90%)
Feb 15, 2017 39.01 39.16 38.70 38.98 1,708,812 +0.12(+0.31%)
Feb 14, 2017 38.75 39.10 38.63 38.86 967,047 +0.11(+0.28%)
Feb 13, 2017 38.63 38.92 38.49 38.75 978,688 +0.31(+0.81%)
Feb 10, 2017 38.40 38.69 38.08 38.44 878,905 +0.01(+0.03%)
Feb 09, 2017 38.51 38.69 38.36 38.43 1,104,413 -0.07(-0.18%)
Feb 08, 2017 38.43 38.60 38.02 38.50 1,445,266 -0.01(-0.03%)
Feb 07, 2017 38.34 38.65 38.22 38.51 870,606 +0.23(+0.60%)
Feb 06, 2017 38.52 38.58 38.14 38.28 774,512 -0.25(-0.65%)
Feb 03, 2017 38.53 38.78 38.26 38.53 827,507 +0.37(+0.97%)
Feb 02, 2017 37.75 38.26 37.57 38.16 4,854,031 +0.16(+0.42%)
Feb 01, 2017 37.85 38.31 37.27 38.00 1,594,325 +0.18(+0.48%)
Jan 31, 2017 37.00 37.91 36.64 37.82 1,617,287 +0.82(+2.22%)
Jan 30, 2017 36.60 37.01 36.21 37.00 946,595 +0.34(+0.93%)
Jan 27, 2017 37.26 37.31 36.65 36.66 731,323 -0.67(-1.79%)
Jan 26, 2017 36.85 37.35 36.70 37.33 1,516,893 +0.39(+1.06%)
Jan 25, 2017 37.08 37.51 36.83 36.94 1,257,376 +0.00(+0.00%)
Jan 24, 2017 36.35 37.10 36.21 36.94 1,487,633 +0.81(+2.24%)
Jan 23, 2017 36.14 36.23 35.71 36.13 993,502 -0.07(-0.19%)
Jan 20, 2017 36.09 36.55 35.82 36.20 2,278,985 +0.47(+1.32%)
Jan 19, 2017 35.72 36.07 35.58 35.73 1,353,696 -0.02(-0.06%)
Jan 18, 2017 35.32 36.41 35.32 35.75 1,911,419 +0.41(+1.16%)
Jan 17, 2017 36.10 36.32 34.89 35.34 2,774,893 -1.63(-4.41%)
Jan 13, 2017 36.97 36.97 36.97 0 +0.23(+0.63%)
Jan 12, 2017 37.05 37.15 36.55 36.74 1,262,755 -0.41(-1.10%)
Jan 11, 2017 37.66 37.74 37.04 37.15 1,433,247 -0.42(-1.12%)
Jan 10, 2017 37.44 37.65 37.11 37.57 1,473,649 +0.33(+0.89%)
Jan 09, 2017 37.18 37.52 36.92 37.24 1,608,211 +0.26(+0.70%)
Jan 06, 2017 37.30 37.82 36.91 36.98 1,638,216 -0.40(-1.07%)
Jan 05, 2017 37.44 37.84 37.10 37.38 2,732,265 -0.15(-0.40%)
Jan 04, 2017 36.94 37.81 36.71 37.53 1,943,884 +0.82(+2.23%)
Jan 03, 2017 37.54 37.60 36.31 36.71 1,819,752 -0.49(-1.32%)
Dec 30, 2016 37.20 37.20 37.20 0 +0.24(+0.65%)
Dec 29, 2016 36.68 37.02 36.55 36.96 618,368 +0.22(+0.60%)
Dec 28, 2016 37.51 37.51 36.68 36.74 864,738 -0.46(-1.24%)
Dec 27, 2016 37.28 37.48 36.95 37.20 825,013 +0.04(+0.11%)
Dec 23, 2016 37.16 37.16 37.16 0 -0.04(-0.11%)
Dec 22, 2016 37.60 37.62 36.94 37.20 852,758 -0.17(-0.45%)
Dec 21, 2016 37.32 37.50 36.97 37.37 1,268,583 +0.16(+0.43%)
Dec 20, 2016 37.50 37.50 37.04 37.21 985,567 +0.19(+0.51%)
Dec 19, 2016 36.46 37.08 36.37 37.02 906,910 +0.56(+1.54%)
Dec 16, 2016 37.02 37.44 36.26 36.46 1,927,175 -0.58(-1.57%)
Dec 15, 2016 36.83 37.34 36.48 37.04 2,415,023 +0.48(+1.31%)
Dec 14, 2016 37.04 37.15 36.32 36.56 1,448,769 -0.47(-1.27%)
Dec 13, 2016 37.03 37.44 36.94 37.03 2,571,663 +0.16(+0.43%)
Dec 12, 2016 37.80 38.00 36.81 36.87 2,042,519 +0.34(+0.93%)
Dec 09, 2016 37.04 37.29 36.41 36.53 1,149,564 -0.36(-0.98%)
Dec 08, 2016 36.77 37.48 36.74 36.89 1,794,584 +0.21(+0.57%)
Dec 07, 2016 36.32 36.76 36.20 36.68 1,506,532 +0.23(+0.63%)
Dec 06, 2016 36.14 36.57 35.81 36.45 1,114,096 +0.39(+1.08%)
Dec 05, 2016 35.86 36.22 35.75 36.06 1,183,120 +0.27(+0.75%)
Dec 02, 2016 35.56 36.01 35.33 35.79 1,084,594 +0.29(+0.82%)
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.