Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

11.07 USD +0.11 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.99 21.42 20.94 21.16 1,428,382 -0.05(-0.24%)
Jul 29, 2021 20.61 21.31 20.54 21.21 2,087,807 +0.78(+3.82%)
Jul 28, 2021 20.22 20.45 19.81 20.43 1,394,977 +0.30(+1.49%)
Jul 27, 2021 20.48 20.64 19.84 20.13 1,179,849 -0.51(-2.47%)
Jul 26, 2021 20.49 20.66 20.20 20.64 909,102 +0.30(+1.47%)
Jul 23, 2021 20.17 20.43 20.03 20.34 1,868,493 +0.37(+1.85%)
Jul 22, 2021 20.67 20.69 19.69 19.97 2,383,734 -0.78(-3.76%)
Jul 21, 2021 20.33 20.96 20.09 20.75 3,391,032 +0.63(+3.13%)
Jul 20, 2021 19.82 20.36 19.54 20.12 3,821,095 +0.31(+1.56%)
Jul 19, 2021 20.14 20.36 19.73 19.81 3,495,891 -0.79(-3.83%)
Jul 16, 2021 20.62 20.90 20.41 20.60 3,206,466 -0.05(-0.24%)
Jul 15, 2021 21.19 21.34 20.30 20.65 3,697,305 -0.67(-3.14%)
Jul 14, 2021 21.26 21.98 20.85 21.32 917,343 -0.10(-0.47%)
Jul 13, 2021 21.54 21.67 21.36 21.42 1,019,425 -0.06(-0.28%)
Jul 12, 2021 21.60 21.83 21.43 21.48 1,303,925 -0.23(-1.06%)
Jul 09, 2021 21.26 21.96 21.14 21.71 1,689,881 +0.68(+3.23%)
Jul 08, 2021 20.70 21.49 20.66 21.03 3,052,423 -0.52(-2.41%)
Jul 07, 2021 21.41 21.65 20.80 21.55 2,529,862 +0.14(+0.65%)
Jul 06, 2021 21.58 21.74 21.10 21.41 1,733,023 -0.07(-0.33%)
Jul 02, 2021 21.87 21.94 21.41 21.48 1,135,433 -0.42(-1.92%)
Jul 01, 2021 21.50 22.18 21.41 21.90 2,109,315 +0.59(+2.77%)
Jun 30, 2021 21.41 21.58 21.18 21.31 2,596,496 -0.21(-0.98%)
Jun 29, 2021 21.62 21.77 21.42 21.52 1,645,202 +0.06(+0.28%)
Jun 28, 2021 21.30 21.50 21.00 21.46 2,100,284 +0.12(+0.56%)
Jun 25, 2021 20.55 21.42 20.52 21.34 6,839,572 +0.82(+4.00%)
Jun 24, 2021 20.69 20.77 20.49 20.52 1,843,015 +0.02(+0.10%)
Jun 23, 2021 20.77 20.79 20.42 20.50 1,731,496 -0.27(-1.30%)
Jun 22, 2021 20.50 20.80 20.34 20.77 1,381,037 +0.16(+0.78%)
Jun 21, 2021 20.15 20.63 20.02 20.61 1,687,078 +0.60(+3.00%)
Jun 18, 2021 20.29 20.49 19.94 20.01 3,966,508 -0.59(-2.86%)
Jun 17, 2021 21.07 21.14 20.38 20.60 1,838,493 -0.54(-2.55%)
Jun 16, 2021 21.14 21.38 20.87 21.14 1,956,667 -0.37(-1.72%)
Jun 15, 2021 21.54 21.64 21.17 21.51 1,092,925 -0.15(-0.69%)
Jun 14, 2021 21.70 21.92 21.58 21.66 2,576,733 +0.04(+0.19%)
Jun 11, 2021 21.34 21.64 21.25 21.62 1,562,174 +0.31(+1.45%)
Jun 10, 2021 21.57 21.61 21.24 21.31 1,563,346 +0.00(+0.00%)
Jun 09, 2021 21.24 21.40 21.08 21.31 1,293,739 +0.04(+0.19%)
Jun 08, 2021 20.82 21.32 20.75 21.27 2,194,416 +0.44(+2.11%)
Jun 07, 2021 21.00 21.00 20.71 20.83 2,710,587 -0.06(-0.29%)
Jun 04, 2021 20.86 20.93 20.74 20.89 2,255,079 +0.09(+0.43%)
Jun 03, 2021 20.83 20.88 20.61 20.80 2,686,044 -0.06(-0.29%)
Jun 02, 2021 20.73 20.87 20.51 20.86 2,038,512 +0.22(+1.07%)
Jun 01, 2021 20.34 20.75 20.20 20.64 2,052,655 +0.33(+1.62%)
May 28, 2021 20.25 20.37 19.92 20.31 2,133,677 +0.13(+0.64%)
May 27, 2021 19.56 20.24 19.48 20.18 3,714,667 +0.75(+3.86%)
May 26, 2021 18.96 19.51 18.76 19.43 2,117,408 +0.59(+3.13%)
May 25, 2021 18.85 18.99 18.50 18.84 2,680,120 -0.01(-0.05%)
May 24, 2021 18.60 19.01 18.53 18.85 965,756 +0.22(+1.18%)
May 21, 2021 19.09 19.23 18.62 18.63 2,621,823 +0.22(+1.19%)
May 20, 2021 18.09 18.46 17.74 18.41 1,134,483 +0.34(+1.88%)
May 19, 2021 17.97 18.11 17.59 18.07 1,811,432 -0.14(-0.77%)
May 18, 2021 18.47 18.62 18.17 18.21 1,177,940 -0.20(-1.09%)
May 17, 2021 18.04 18.45 18.01 18.41 1,771,754 +0.25(+1.38%)
May 14, 2021 17.99 18.23 17.62 18.16 1,677,335 +0.32(+1.79%)
May 13, 2021 17.92 18.09 17.27 17.84 2,292,131 +0.37(+2.12%)
May 12, 2021 17.86 18.09 17.33 17.47 3,072,751 -0.39(-2.18%)
May 11, 2021 17.58 18.23 17.58 17.86 6,028,724 -0.29(-1.60%)
May 10, 2021 18.33 18.71 18.10 18.15 3,569,594 -0.23(-1.25%)
May 07, 2021 17.25 18.65 17.18 18.38 8,887,119 +1.17(+6.80%)
May 06, 2021 17.38 17.82 16.83 17.21 4,743,170 +0.54(+3.24%)
May 05, 2021 16.81 16.89 16.52 16.67 2,628,764 +0.10(+0.60%)
May 04, 2021 16.65 16.66 16.08 16.57 2,894,963 +0.00(+0.00%)
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.