Skip to main content

Commscope Holding Company (NQ: COMM )

1.310 +0.040 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.73 37.20 36.13 36.99 10,449,189 +0.34(+0.93%)
May 30, 2017 36.91 37.06 36.59 36.65 2,060,915 -0.27(-0.73%)
May 26, 2017 37.17 37.19 36.53 36.92 1,907,961 -0.23(-0.62%)
May 25, 2017 37.15 37.33 36.79 37.15 1,735,498 +0.25(+0.68%)
May 24, 2017 37.15 37.15 35.26 36.90 2,926,574 -0.21(-0.57%)
May 23, 2017 37.78 37.89 37.02 37.11 2,387,971 -0.42(-1.12%)
May 22, 2017 37.08 37.61 36.99 37.53 1,779,410 +0.53(+1.43%)
May 19, 2017 37.25 37.46 36.74 37.00 1,963,700 +0.01(+0.03%)
May 18, 2017 37.00 37.70 36.56 36.99 3,149,862 +0.14(+0.38%)
May 17, 2017 36.59 37.06 36.37 36.85 2,886,212 -0.12(-0.32%)
May 16, 2017 36.43 37.16 36.31 36.97 2,482,276 +0.52(+1.43%)
May 15, 2017 36.33 36.58 36.24 36.45 1,531,949 +0.17(+0.47%)
May 12, 2017 36.65 36.85 36.12 36.28 1,724,410 -0.43(-1.17%)
May 11, 2017 37.16 37.74 36.64 36.71 1,879,114 -0.79(-2.11%)
May 10, 2017 36.87 37.56 36.41 37.50 3,250,460 +0.77(+2.10%)
May 09, 2017 35.97 36.76 35.91 36.73 3,377,382 +0.81(+2.26%)
May 08, 2017 35.63 35.92 35.15 35.92 3,577,803 +0.13(+0.36%)
May 05, 2017 35.16 35.83 34.87 35.79 8,619,084 +0.68(+1.94%)
May 04, 2017 35.04 35.69 33.35 35.11 18,117,668 -6.05(-14.70%)
May 03, 2017 41.86 41.87 40.85 41.16 2,536,146 -0.60(-1.44%)
May 02, 2017 42.37 42.60 41.60 41.76 948,546 -0.56(-1.32%)
May 01, 2017 42.14 42.75 41.98 42.32 1,331,084 +0.28(+0.67%)
Apr 28, 2017 42.37 42.42 41.92 42.04 904,296 -0.25(-0.59%)
Apr 27, 2017 41.82 42.33 41.79 42.29 865,018 +0.60(+1.44%)
Apr 26, 2017 41.94 42.16 41.52 41.69 1,812,219 -0.13(-0.31%)
Apr 25, 2017 41.59 42.17 41.59 41.82 1,297,871 +0.35(+0.84%)
Apr 24, 2017 41.44 41.67 41.27 41.47 1,605,598 +0.54(+1.32%)
Apr 21, 2017 41.60 41.72 40.87 40.93 1,927,683 -0.70(-1.68%)
Apr 20, 2017 41.01 41.83 40.63 41.63 1,851,798 +0.61(+1.49%)
Apr 19, 2017 40.71 41.30 40.60 41.02 1,662,995 +0.54(+1.33%)
Apr 18, 2017 40.49 40.75 40.11 40.48 1,980,844 -0.15(-0.37%)
Apr 17, 2017 39.97 40.78 39.97 40.63 953,511 +0.65(+1.63%)
Apr 13, 2017 40.15 40.70 39.95 39.98 1,538,454 -0.18(-0.45%)
Apr 12, 2017 41.01 41.12 40.01 40.16 2,409,264 -0.47(-1.16%)
Apr 11, 2017 40.62 40.77 40.25 40.63 2,280,864 +0.12(+0.30%)
Apr 10, 2017 41.04 41.23 40.46 40.51 1,661,098 -0.53(-1.29%)
Apr 07, 2017 40.97 41.17 40.65 41.04 979,397 +0.03(+0.07%)
Apr 06, 2017 40.73 41.23 40.59 41.01 846,681 +0.19(+0.47%)
Apr 05, 2017 41.41 41.53 40.73 40.82 996,722 -0.30(-0.73%)
Apr 04, 2017 40.94 41.37 40.71 41.12 1,416,994 -0.03(-0.07%)
Apr 03, 2017 41.83 41.94 41.03 41.15 1,492,872 -0.56(-1.34%)
Mar 31, 2017 42.10 42.13 41.51 41.71 1,647,634 -0.38(-0.90%)
Mar 30, 2017 41.06 42.34 40.97 42.09 2,196,231 +1.15(+2.81%)
Mar 29, 2017 41.17 41.38 40.90 40.94 1,591,431 -0.24(-0.58%)
Mar 28, 2017 40.97 41.34 40.88 41.18 2,131,479 +0.15(+0.37%)
Mar 27, 2017 40.78 41.16 40.17 41.03 1,352,643 -0.19(-0.46%)
Mar 24, 2017 40.35 41.55 40.35 41.22 1,985,408 +0.73(+1.80%)
Mar 23, 2017 39.87 40.57 39.75 40.49 1,844,666 +0.62(+1.56%)
Mar 22, 2017 39.68 40.12 39.67 39.87 1,717,363 +0.01(+0.03%)
Mar 21, 2017 40.39 40.69 39.72 39.86 2,679,271 -0.28(-0.70%)
Mar 20, 2017 39.75 40.33 39.72 40.14 1,716,731 +0.50(+1.26%)
Mar 17, 2017 39.38 39.80 39.18 39.64 2,302,634 -0.14(-0.35%)
Mar 16, 2017 39.83 40.15 39.57 39.78 1,100,591 +0.04(+0.10%)
Mar 15, 2017 39.56 40.00 39.56 39.74 1,734,898 +0.34(+0.86%)
Mar 14, 2017 39.32 39.45 38.90 39.40 869,687 +0.00(+0.00%)
Mar 13, 2017 38.82 39.44 38.82 39.40 1,045,149 +0.46(+1.18%)
Mar 10, 2017 38.92 39.36 38.62 38.94 1,222,103 +0.01(+0.03%)
Mar 09, 2017 39.00 39.15 38.77 38.93 943,702 +0.09(+0.23%)
Mar 08, 2017 38.74 39.11 38.49 38.84 1,447,673 +0.11(+0.28%)
Mar 07, 2017 38.99 39.15 38.66 38.73 919,924 -0.33(-0.84%)
Mar 06, 2017 39.03 39.37 38.39 39.06 1,325,334 -0.24(-0.61%)
Mar 03, 2017 38.91 39.33 38.66 39.30 1,298,897 +0.39(+1.00%)
Mar 02, 2017 39.18 39.60 38.70 38.91 1,979,367 -0.55(-1.39%)
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.