Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commscope Holding Company (NQ: COMM )

0.9901 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.42 11.42 10.96 11.01 2,930,865 -0.59(-5.09%)
Apr 29, 2020 11.61 11.92 11.32 11.60 4,295,346 +0.39(+3.53%)
Apr 28, 2020 11.55 11.60 11.17 11.21 2,912,692 -0.05(-0.49%)
Apr 27, 2020 10.73 11.27 10.64 11.26 4,199,083 +0.60(+5.63%)
Apr 24, 2020 10.25 10.73 10.17 10.66 2,347,400 +0.49(+4.82%)
Apr 23, 2020 9.800 10.39 9.800 10.17 2,313,260 +0.47(+4.85%)
Apr 22, 2020 9.600 10.04 9.335 9.700 2,764,647 +0.35(+3.80%)
Apr 21, 2020 9.640 9.970 9.320 9.345 3,319,897 -0.58(-5.89%)
Apr 20, 2020 9.700 10.52 9.510 9.930 4,157,736 -0.42(-4.06%)
Apr 17, 2020 10.21 10.53 10.06 10.35 2,207,000 +0.55(+5.61%)
Apr 16, 2020 9.740 9.870 9.460 9.800 1,617,241 +0.00(+0.00%)
Apr 15, 2020 9.920 10.08 9.650 9.800 2,693,604 -0.50(-4.90%)
Apr 14, 2020 10.28 10.64 9.955 10.30 4,078,850 +0.17(+1.73%)
Apr 13, 2020 10.42 10.86 9.850 10.13 2,217,679 -0.28(-2.69%)
Apr 09, 2020 10.29 10.98 10.03 10.41 4,539,400 +0.41(+4.10%)
Apr 08, 2020 9.750 10.01 9.620 10.00 3,016,117 +0.39(+4.06%)
Apr 07, 2020 9.990 10.20 9.520 9.610 3,900,947 +0.11(+1.16%)
Apr 06, 2020 9.010 9.620 8.780 9.500 4,611,324 +0.99(+11.63%)
Apr 03, 2020 8.700 9.060 8.240 8.510 2,533,500 -0.18(-2.07%)
Apr 02, 2020 8.480 9.180 8.440 8.690 2,786,323 +0.19(+2.24%)
Apr 01, 2020 8.840 8.840 8.210 8.500 2,746,129 -0.61(-6.70%)
Mar 31, 2020 9.240 9.580 8.860 9.110 4,936,110 -0.11(-1.19%)
Mar 30, 2020 9.380 9.580 8.500 9.220 3,444,507 -0.23(-2.43%)
Mar 27, 2020 9.450 10.24 9.310 9.450 13,195,100 -0.45(-4.55%)
Mar 26, 2020 9.180 10.07 9.000 9.900 4,396,215 +0.81(+8.91%)
Mar 25, 2020 9.460 9.780 8.620 9.090 5,473,789 -0.21(-2.26%)
Mar 24, 2020 7.800 9.600 7.800 9.300 5,644,504 +1.83(+24.50%)
Mar 23, 2020 7.020 7.990 7.010 7.470 4,776,649 +0.22(+3.03%)
Mar 20, 2020 7.210 8.180 6.860 7.250 7,739,800 +0.11(+1.54%)
Mar 19, 2020 5.740 7.160 5.565 7.140 7,414,508 +1.38(+23.96%)
Mar 18, 2020 6.320 6.990 5.500 5.760 6,486,755 -0.91(-13.64%)
Mar 17, 2020 7.020 7.480 6.410 6.670 6,470,442 -0.07(-1.04%)
Mar 16, 2020 5.750 8.010 5.750 6.740 6,052,232 -0.46(-6.39%)
Mar 13, 2020 7.160 7.410 6.070 7.200 8,587,800 +0.53(+7.95%)
Mar 12, 2020 6.890 7.050 5.760 6.670 8,695,583 -0.96(-12.58%)
Mar 11, 2020 8.200 8.390 7.380 7.630 7,701,236 -0.83(-9.81%)
Mar 10, 2020 9.430 9.430 8.010 8.460 7,161,153 -0.39(-4.41%)
Mar 09, 2020 9.630 9.700 8.810 8.850 5,020,886 -1.48(-14.33%)
Mar 06, 2020 10.15 10.75 10.02 10.33 4,378,000 -0.14(-1.34%)
Mar 05, 2020 10.15 10.65 10.09 10.47 4,976,319 -0.04(-0.38%)
Mar 04, 2020 10.52 10.62 10.06 10.51 6,060,490 +0.15(+1.45%)
Mar 03, 2020 10.95 11.24 10.19 10.36 4,223,482 -0.80(-7.17%)
Mar 02, 2020 10.91 11.16 10.21 11.16 4,056,144 +0.15(+1.36%)
Feb 28, 2020 10.33 11.36 10.33 11.01 4,137,100 +0.23(+2.13%)
Feb 27, 2020 10.43 11.17 10.17 10.78 5,422,509 -0.03(-0.28%)
Feb 26, 2020 11.46 11.57 10.68 10.81 4,564,654 -0.58(-5.13%)
Feb 25, 2020 11.86 11.93 11.16 11.39 4,392,212 -0.43(-3.60%)
Feb 24, 2020 11.94 12.11 11.59 11.82 5,555,454 -0.80(-6.34%)
Feb 21, 2020 12.63 12.68 12.06 12.62 5,630,400 +0.03(+0.24%)
Feb 20, 2020 12.74 13.34 12.19 12.59 15,204,284 -1.90(-13.11%)
Feb 19, 2020 14.52 14.75 14.36 14.49 4,935,680 +0.03(+0.17%)
Feb 18, 2020 14.35 14.70 14.21 14.46 3,660,686 -0.05(-0.38%)
Feb 14, 2020 14.39 14.71 14.28 14.52 2,031,000 +0.14(+0.97%)
Feb 13, 2020 14.40 14.57 14.24 14.38 3,292,737 -0.07(-0.48%)
Feb 12, 2020 14.00 14.67 14.00 14.45 4,082,751 +0.56(+4.03%)
Feb 11, 2020 13.45 14.05 13.10 13.89 7,957,601 +1.58(+12.84%)
Feb 10, 2020 12.15 12.32 12.06 12.31 2,654,476 +0.01(+0.08%)
Feb 07, 2020 12.34 12.54 12.00 12.30 1,941,000 -0.12(-0.97%)
Feb 06, 2020 12.81 12.88 12.36 12.42 1,436,427 -0.27(-2.13%)
Feb 05, 2020 12.39 12.84 12.23 12.69 1,448,460 +0.51(+4.19%)
Feb 04, 2020 12.48 12.51 12.16 12.18 1,712,776 -0.04(-0.33%)
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.