Skip to main content

Commscope Holding Company (NQ: COMM )

8.160 +0.320 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.65 18.11 17.57 18.10 5,875,800 +0.42(+2.38%)
Nov 29, 2018 17.94 18.01 17.65 17.68 2,327,797 -0.33(-1.83%)
Nov 28, 2018 18.00 18.12 17.82 18.01 4,009,257 +0.14(+0.78%)
Nov 27, 2018 18.00 18.09 17.81 17.87 3,792,071 -0.19(-1.05%)
Nov 26, 2018 18.29 18.29 17.92 18.06 3,889,416 +0.44(+2.50%)
Nov 23, 2018 17.73 18.07 17.60 17.62 710,700 -0.21(-1.18%)
Nov 21, 2018 17.83 17.83 17.83 0 +0.28(+1.60%)
Nov 20, 2018 17.92 18.00 17.27 17.55 3,186,770 -0.59(-3.25%)
Nov 19, 2018 18.73 18.96 18.10 18.14 3,710,704 -0.32(-1.73%)
Nov 16, 2018 18.73 18.84 18.18 18.46 5,114,500 -0.31(-1.65%)
Nov 15, 2018 18.71 18.80 18.11 18.77 5,072,396 +0.14(+0.75%)
Nov 14, 2018 18.92 19.37 18.49 18.63 6,275,092 +0.12(+0.65%)
Nov 13, 2018 19.10 19.58 18.39 18.51 5,691,014 -0.73(-3.79%)
Nov 12, 2018 19.26 19.75 19.10 19.24 4,727,460 -0.15(-0.77%)
Nov 09, 2018 19.32 19.79 18.84 19.39 5,264,700 -0.17(-0.87%)
Nov 08, 2018 20.35 21.06 18.52 19.56 24,794,966 -4.93(-20.13%)
Nov 07, 2018 23.55 24.60 23.43 24.49 6,019,509 -0.27(-1.09%)
Nov 06, 2018 24.38 24.91 24.31 24.76 3,023,335 +0.19(+0.77%)
Nov 05, 2018 24.72 25.05 24.45 24.57 2,274,832 -0.07(-0.28%)
Nov 02, 2018 25.04 25.22 24.59 24.64 2,400,100 -0.30(-1.20%)
Nov 01, 2018 24.19 25.10 24.01 24.94 2,447,793 +0.88(+3.66%)
Oct 31, 2018 23.78 24.68 23.46 24.06 8,117,322 +0.59(+2.51%)
Oct 30, 2018 23.51 23.93 23.36 23.47 5,572,783 +0.00(+0.00%)
Oct 29, 2018 23.91 24.50 23.14 23.47 1,482,355 -0.13(-0.55%)
Oct 26, 2018 24.11 24.25 23.31 23.60 1,495,100 -0.86(-3.52%)
Oct 25, 2018 24.53 24.89 24.39 24.46 2,487,497 +0.03(+0.12%)
Oct 24, 2018 25.60 25.67 24.37 24.43 2,826,316 -1.17(-4.57%)
Oct 23, 2018 25.21 25.70 24.55 25.60 3,294,861 -0.12(-0.47%)
Oct 22, 2018 25.71 25.86 25.49 25.72 1,141,294 +0.13(+0.51%)
Oct 19, 2018 26.09 26.30 25.49 25.59 1,506,700 -0.34(-1.31%)
Oct 18, 2018 26.02 26.18 25.75 25.93 1,449,833 -0.18(-0.69%)
Oct 17, 2018 25.76 26.16 25.61 26.11 1,253,666 +0.34(+1.32%)
Oct 16, 2018 25.27 25.79 24.97 25.77 1,728,140 +0.62(+2.47%)
Oct 15, 2018 24.96 25.45 24.83 25.15 1,734,851 +0.10(+0.40%)
Oct 12, 2018 25.62 25.80 24.82 25.05 2,820,700 -0.13(-0.52%)
Oct 11, 2018 25.87 25.97 25.05 25.18 1,737,926 -0.68(-2.63%)
Oct 10, 2018 27.11 27.49 25.80 25.86 2,106,009 -1.32(-4.86%)
Oct 09, 2018 27.25 27.55 26.94 27.18 2,643,232 -0.69(-2.48%)
Oct 08, 2018 27.80 28.06 27.30 27.87 1,919,865 -0.01(-0.04%)
Oct 05, 2018 28.41 29.06 27.70 27.88 3,111,600 -1.55(-5.27%)
Oct 04, 2018 30.05 30.05 29.29 29.43 2,379,232 -0.17(-0.57%)
Oct 03, 2018 29.65 29.98 29.42 29.60 2,289,989 +0.04(+0.14%)
Oct 02, 2018 29.70 29.90 29.51 29.56 2,789,154 -0.23(-0.77%)
Oct 01, 2018 30.79 30.88 29.62 29.79 3,280,554 -0.97(-3.15%)
Sep 28, 2018 29.73 30.93 29.71 30.76 2,585,500 +0.98(+3.29%)
Sep 27, 2018 30.12 30.18 29.63 29.78 2,172,930 -0.33(-1.10%)
Sep 26, 2018 30.25 30.30 30.00 30.11 3,069,507 -0.05(-0.17%)
Sep 25, 2018 30.17 30.33 30.07 30.16 3,096,169 +0.00(+0.00%)
Sep 24, 2018 30.41 30.67 29.84 30.16 2,377,569 -0.36(-1.18%)
Sep 21, 2018 30.58 30.70 30.35 30.52 2,990,600 -0.01(-0.03%)
Sep 20, 2018 30.20 30.64 30.11 30.53 3,232,812 +0.44(+1.46%)
Sep 19, 2018 29.66 30.19 29.66 30.09 2,228,190 +0.49(+1.66%)
Sep 18, 2018 30.30 30.32 29.46 29.60 2,475,353 -0.65(-2.15%)
Sep 17, 2018 30.27 30.44 30.14 30.25 1,499,869 -0.03(-0.10%)
Sep 14, 2018 30.84 30.86 30.17 30.28 2,332,700 -0.55(-1.78%)
Sep 13, 2018 31.13 31.35 30.56 30.83 1,438,919 -0.30(-0.96%)
Sep 12, 2018 30.83 31.34 30.73 31.13 1,750,834 +0.28(+0.91%)
Sep 11, 2018 30.49 30.99 30.18 30.85 1,034,132 +0.28(+0.92%)
Sep 10, 2018 30.60 30.75 30.34 30.57 701,374 +0.03(+0.10%)
Sep 07, 2018 30.88 30.91 30.44 30.54 625,100 -0.36(-1.17%)
Sep 06, 2018 31.25 31.38 30.81 30.90 779,909 -0.33(-1.06%)
Sep 05, 2018 31.25 31.65 31.07 31.23 852,847 -0.13(-0.41%)
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.