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

Commscope Holding Company (NQ: COMM )

0.9500 -0.0401 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2020 9.040 9.390 8.930 9.280 4,388,400 +0.20(+2.20%)
Jul 30, 2020 8.960 9.090 8.550 9.080 4,757,428 +0.03(+0.33%)
Jul 29, 2020 8.560 9.090 8.510 9.050 4,073,367 +0.54(+6.35%)
Jul 28, 2020 8.470 8.650 8.450 8.510 3,507,159 -0.02(-0.23%)
Jul 27, 2020 8.670 8.750 8.470 8.530 4,237,501 -0.12(-1.39%)
Jul 24, 2020 8.930 9.040 8.620 8.650 2,606,100 -0.33(-3.67%)
Jul 23, 2020 8.870 9.140 8.820 8.980 4,494,232 +0.07(+0.79%)
Jul 22, 2020 8.950 9.040 8.790 8.910 3,035,717 -0.07(-0.78%)
Jul 21, 2020 8.990 9.170 8.940 8.980 5,067,507 +0.13(+1.47%)
Jul 20, 2020 8.810 8.930 8.560 8.850 4,750,771 -0.05(-0.56%)
Jul 17, 2020 8.280 9.243 8.270 8.900 19,072,800 +0.75(+9.20%)
Jul 16, 2020 7.840 8.310 7.770 8.150 7,330,548 +0.31(+3.95%)
Jul 15, 2020 7.970 8.070 7.750 7.840 4,785,370 +0.09(+1.16%)
Jul 14, 2020 7.760 8.100 7.690 7.750 5,388,108 -0.04(-0.51%)
Jul 13, 2020 8.030 8.070 7.730 7.790 3,766,046 -0.04(-0.51%)
Jul 10, 2020 7.700 7.970 7.660 7.830 3,055,000 +0.07(+0.90%)
Jul 09, 2020 7.850 7.890 7.560 7.760 2,174,875 -0.11(-1.40%)
Jul 08, 2020 8.060 8.060 7.710 7.870 3,922,662 -0.10(-1.25%)
Jul 07, 2020 8.360 8.370 7.950 7.970 4,220,554 -0.71(-8.18%)
Jul 06, 2020 8.710 8.790 8.530 8.680 2,994,237 +0.27(+3.21%)
Jul 02, 2020 8.400 8.720 8.351 8.410 3,045,400 +0.24(+2.94%)
Jul 01, 2020 8.280 8.430 8.020 8.170 4,228,293 -0.16(-1.92%)
Jun 30, 2020 8.300 8.400 8.130 8.330 5,067,882 -0.02(-0.24%)
Jun 29, 2020 8.400 8.575 8.215 8.350 3,275,762 +0.03(+0.36%)
Jun 26, 2020 8.420 8.670 8.220 8.320 5,943,900 -0.19(-2.23%)
Jun 25, 2020 8.390 8.550 8.120 8.510 8,285,261 +0.00(+0.00%)
Jun 24, 2020 8.910 9.000 8.420 8.510 8,178,046 -0.60(-6.59%)
Jun 23, 2020 9.830 9.830 9.070 9.110 6,381,582 -0.60(-6.18%)
Jun 22, 2020 9.780 10.05 9.630 9.710 3,327,893 -0.02(-0.21%)
Jun 19, 2020 9.930 10.00 9.440 9.730 6,222,500 -0.08(-0.82%)
Jun 18, 2020 9.790 10.03 9.710 9.810 2,729,783 -0.21(-2.05%)
Jun 17, 2020 10.39 10.48 9.985 10.02 2,280,533 -0.37(-3.52%)
Jun 16, 2020 10.39 10.73 10.18 10.38 3,922,039 +0.71(+7.34%)
Jun 15, 2020 9.280 9.890 9.040 9.670 4,359,183 +0.01(+0.10%)
Jun 12, 2020 10.00 10.35 9.290 9.660 2,519,400 +0.18(+1.90%)
Jun 11, 2020 9.970 10.16 9.460 9.480 4,509,918 -1.16(-10.90%)
Jun 10, 2020 10.84 10.97 10.25 10.64 5,053,839 -0.23(-2.12%)
Jun 09, 2020 11.25 11.36 10.80 10.87 2,801,386 -0.57(-4.98%)
Jun 08, 2020 11.21 11.52 11.02 11.44 5,119,455 +0.45(+4.09%)
Jun 05, 2020 10.80 11.12 10.66 10.99 6,696,600 +0.71(+6.91%)
Jun 04, 2020 10.57 10.63 10.15 10.28 4,207,760 -0.29(-2.74%)
Jun 03, 2020 10.49 10.96 10.40 10.57 5,470,370 +0.21(+2.03%)
Jun 02, 2020 10.40 10.57 10.24 10.36 3,148,250 +0.04(+0.39%)
Jun 01, 2020 10.29 10.69 10.20 10.32 4,254,618 +0.01(+0.10%)
May 29, 2020 10.28 10.45 10.04 10.31 5,961,900 -0.11(-1.06%)
May 28, 2020 9.710 10.79 9.370 10.42 16,627,223 +0.76(+7.87%)
May 27, 2020 9.650 9.750 9.230 9.660 4,845,120 +0.19(+2.01%)
May 26, 2020 9.600 9.790 9.440 9.470 3,814,980 +0.28(+3.05%)
May 22, 2020 9.320 9.410 9.050 9.190 2,494,500 -0.05(-0.54%)
May 21, 2020 9.600 9.680 9.200 9.240 2,267,550 -0.34(-3.55%)
May 20, 2020 9.440 9.650 9.365 9.580 2,932,451 +0.24(+2.57%)
May 19, 2020 9.240 9.520 9.030 9.340 3,109,730 +0.03(+0.32%)
May 18, 2020 9.080 9.460 9.080 9.310 4,218,127 +0.53(+6.04%)
May 15, 2020 8.840 8.885 8.620 8.780 2,485,300 -0.18(-2.01%)
May 14, 2020 8.860 9.105 8.525 8.960 3,440,013 +0.01(+0.11%)
May 13, 2020 9.800 9.800 8.730 8.950 9,011,209 -0.79(-8.16%)
May 12, 2020 10.88 10.96 9.740 9.745 5,117,534 -1.09(-10.02%)
May 11, 2020 11.02 11.08 10.58 10.83 3,675,989 -0.35(-3.13%)
May 08, 2020 11.28 11.41 11.06 11.18 3,445,100 +0.16(+1.45%)
May 07, 2020 11.00 11.62 10.76 11.02 4,952,398 +0.82(+8.04%)
May 06, 2020 10.20 10.28 9.840 10.20 2,615,965 +0.04(+0.39%)
May 05, 2020 10.23 10.46 10.03 10.16 3,027,296 +0.21(+2.11%)
May 04, 2020 10.04 10.31 9.770 9.950 3,049,909 -0.32(-3.12%)
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.