Skip to main content

Commscope Holding Company (NQ: COMM )

8.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.51 12.52 11.76 11.85 3,173,008 -0.64(-5.12%)
Nov 27, 2020 12.36 12.53 12.12 12.49 1,714,100 +0.20(+1.63%)
Nov 25, 2020 11.80 12.38 11.60 12.29 4,422,500 +0.40(+3.36%)
Nov 24, 2020 11.92 12.16 11.79 11.89 4,190,324 +0.12(+1.02%)
Nov 23, 2020 11.10 11.93 10.98 11.77 5,101,313 +0.88(+8.08%)
Nov 20, 2020 10.84 11.06 10.80 10.89 1,780,900 +0.10(+0.93%)
Nov 19, 2020 10.91 11.00 10.72 10.79 1,615,726 -0.14(-1.28%)
Nov 18, 2020 11.28 11.29 10.90 10.93 2,132,277 -0.35(-3.10%)
Nov 17, 2020 10.97 11.34 10.85 11.28 2,917,664 +0.17(+1.53%)
Nov 16, 2020 10.98 11.12 10.63 11.11 4,061,610 +0.31(+2.87%)
Nov 13, 2020 10.00 10.82 9.910 10.80 7,027,100 +0.94(+9.53%)
Nov 12, 2020 9.760 10.03 9.695 9.860 2,701,006 +0.06(+0.66%)
Nov 11, 2020 10.10 10.20 9.685 9.795 2,512,949 -0.09(-0.86%)
Nov 10, 2020 10.28 10.50 9.750 9.880 2,882,384 -0.31(-3.04%)
Nov 09, 2020 10.50 11.05 10.15 10.19 4,409,906 +0.27(+2.72%)
Nov 06, 2020 10.03 10.12 9.770 9.920 3,023,400 -0.11(-1.10%)
Nov 05, 2020 9.900 10.31 9.560 10.03 4,117,022 +0.36(+3.72%)
Nov 04, 2020 9.630 9.825 9.310 9.670 2,872,868 +0.14(+1.47%)
Nov 03, 2020 9.240 9.620 9.160 9.530 2,936,446 +0.40(+4.38%)
Nov 02, 2020 9.060 9.190 8.920 9.130 1,843,623 +0.23(+2.58%)
Oct 30, 2020 8.810 8.950 8.640 8.900 2,316,400 +0.05(+0.56%)
Oct 29, 2020 8.440 8.890 8.390 8.850 2,182,357 +0.35(+4.12%)
Oct 28, 2020 8.740 8.890 8.430 8.500 2,495,682 -0.46(-5.13%)
Oct 27, 2020 9.210 9.270 8.960 8.960 1,962,084 -0.31(-3.34%)
Oct 26, 2020 9.420 9.460 9.050 9.270 1,129,423 -0.31(-3.24%)
Oct 23, 2020 9.800 9.810 9.420 9.580 1,810,400 -0.16(-1.64%)
Oct 22, 2020 9.430 9.810 9.200 9.740 3,337,113 +0.40(+4.28%)
Oct 21, 2020 9.620 9.805 9.310 9.340 2,200,940 -0.03(-0.32%)
Oct 20, 2020 9.700 9.710 9.345 9.370 1,266,719 -0.18(-1.88%)
Oct 19, 2020 9.490 9.730 9.330 9.550 1,581,433 +0.29(+3.13%)
Oct 16, 2020 9.140 9.450 9.050 9.260 1,138,700 +0.13(+1.42%)
Oct 15, 2020 8.900 9.155 8.870 9.130 1,327,859 +0.08(+0.88%)
Oct 14, 2020 9.000 9.100 8.880 9.050 2,625,302 +0.07(+0.78%)
Oct 13, 2020 9.240 9.250 8.930 8.980 3,095,823 -0.25(-2.71%)
Oct 12, 2020 9.770 9.770 9.150 9.230 2,114,538 -0.40(-4.15%)
Oct 09, 2020 10.04 10.09 9.540 9.630 1,865,500 -0.27(-2.73%)
Oct 08, 2020 9.940 9.940 9.780 9.900 1,802,043 +0.16(+1.64%)
Oct 07, 2020 9.600 9.765 9.540 9.740 2,530,626 +0.25(+2.63%)
Oct 06, 2020 9.650 9.920 9.450 9.490 3,474,104 -0.08(-0.84%)
Oct 05, 2020 9.380 9.630 9.170 9.570 2,593,790 +0.35(+3.80%)
Oct 02, 2020 8.760 9.390 8.630 9.220 2,943,200 +0.19(+2.10%)
Oct 01, 2020 9.360 9.455 8.960 9.030 4,726,733 +0.03(+0.33%)
Sep 30, 2020 8.890 9.200 8.770 9.000 2,925,478 +0.18(+2.04%)
Sep 29, 2020 8.600 8.890 8.600 8.820 3,057,705 +0.15(+1.73%)
Sep 28, 2020 8.690 8.920 8.630 8.670 1,459,274 +0.18(+2.12%)
Sep 25, 2020 8.370 8.540 8.250 8.490 2,940,800 +0.06(+0.71%)
Sep 24, 2020 8.530 8.620 8.340 8.430 2,830,987 -0.18(-2.09%)
Sep 23, 2020 9.140 9.290 8.610 8.610 2,133,381 -0.54(-5.85%)
Sep 22, 2020 9.474 9.490 9.075 9.145 1,492,761 -0.14(-1.56%)
Sep 21, 2020 9.300 9.370 9.160 9.290 2,035,641 -0.34(-3.53%)
Sep 18, 2020 9.750 9.880 9.450 9.630 3,360,400 -0.14(-1.48%)
Sep 17, 2020 9.450 9.830 9.290 9.775 3,013,344 +0.12(+1.19%)
Sep 16, 2020 9.410 9.840 9.400 9.660 2,775,578 +0.29(+3.09%)
Sep 15, 2020 9.190 9.560 9.020 9.370 4,515,860 +0.24(+2.63%)
Sep 14, 2020 9.030 9.220 8.980 9.130 2,990,499 +0.26(+2.93%)
Sep 11, 2020 8.920 8.940 8.570 8.870 6,595,900 +0.00(+0.00%)
Sep 10, 2020 9.620 9.720 8.870 8.870 7,230,777 -0.76(-7.89%)
Sep 09, 2020 10.03 10.04 9.520 9.630 7,028,102 -0.30(-3.02%)
Sep 08, 2020 10.25 11.17 9.920 9.930 7,751,692 -0.44(-4.24%)
Sep 04, 2020 10.58 10.61 10.01 10.37 2,927,000 +0.01(+0.10%)
Sep 03, 2020 10.83 10.83 10.06 10.36 2,941,324 -0.60(-5.47%)
Sep 02, 2020 10.74 10.98 10.61 10.96 2,869,786 +0.24(+2.24%)
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.