Skip to main content

Commscope Holding Company (NQ: COMM )

8.010 -0.120 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.440 7.660 7.260 7.510 4,354,161 +0.07(+0.94%)
May 27, 2022 7.350 7.540 7.320 7.440 2,284,230 +0.17(+2.34%)
May 26, 2022 7.040 7.350 6.970 7.270 2,700,425 +0.26(+3.71%)
May 25, 2022 6.520 7.030 6.500 7.010 2,734,492 +0.43(+6.53%)
May 24, 2022 6.660 6.720 6.380 6.580 3,671,328 -0.23(-3.38%)
May 23, 2022 6.860 7.148 6.660 6.810 1,823,746 +0.03(+0.44%)
May 20, 2022 6.920 6.960 6.420 6.780 2,607,890 -0.04(-0.59%)
May 19, 2022 6.820 6.979 6.690 6.820 2,728,425 -0.13(-1.87%)
May 18, 2022 7.250 7.305 6.910 6.950 2,462,364 -0.42(-5.70%)
May 17, 2022 7.140 7.480 7.140 7.370 3,933,403 +0.36(+5.14%)
May 16, 2022 7.120 7.280 6.960 7.010 3,725,985 -0.19(-2.64%)
May 13, 2022 6.810 7.250 6.710 7.200 5,648,744 +0.58(+8.76%)
May 12, 2022 6.660 6.755 6.315 6.620 6,391,584 -0.08(-1.19%)
May 11, 2022 7.020 7.460 6.690 6.700 4,948,136 -0.34(-4.83%)
May 10, 2022 6.810 7.160 6.570 7.040 4,579,603 +0.39(+5.86%)
May 09, 2022 7.310 7.320 6.630 6.650 4,804,460 -0.95(-12.50%)
May 06, 2022 7.240 7.820 7.060 7.600 9,295,481 +0.29(+3.97%)
May 05, 2022 7.370 8.190 7.050 7.310 9,737,369 +0.77(+11.77%)
May 04, 2022 6.400 6.540 6.120 6.540 6,805,966 +0.15(+2.35%)
May 03, 2022 6.340 6.440 6.145 6.390 3,930,948 +0.09(+1.43%)
May 02, 2022 5.990 6.310 5.940 6.300 4,005,177 +0.27(+4.48%)
Apr 29, 2022 6.280 6.450 6.000 6.030 3,721,792 -0.29(-4.59%)
Apr 28, 2022 6.230 6.375 6.010 6.320 3,885,630 +0.18(+2.93%)
Apr 27, 2022 6.250 6.390 6.110 6.140 2,835,660 -0.19(-3.00%)
Apr 26, 2022 6.540 6.655 6.220 6.330 3,262,426 -0.30(-4.52%)
Apr 25, 2022 6.350 6.660 6.250 6.630 3,624,153 +0.23(+3.59%)
Apr 22, 2022 6.340 6.480 6.180 6.400 3,787,926 +0.07(+1.11%)
Apr 21, 2022 6.730 6.780 6.270 6.330 3,347,370 -0.26(-3.95%)
Apr 20, 2022 6.690 6.750 6.480 6.590 3,199,193 +0.01(+0.15%)
Apr 19, 2022 6.210 6.620 6.180 6.580 3,457,401 +0.37(+5.96%)
Apr 18, 2022 6.470 6.470 6.190 6.210 4,083,285 -0.25(-3.87%)
Apr 14, 2022 6.680 6.800 6.390 6.460 4,306,462 -0.28(-4.15%)
Apr 13, 2022 6.630 6.885 6.560 6.740 2,607,727 +0.08(+1.20%)
Apr 12, 2022 6.710 7.000 6.585 6.660 5,137,462 +0.00(+0.00%)
Apr 11, 2022 6.440 7.050 6.430 6.660 5,398,047 -0.21(-3.06%)
Apr 08, 2022 6.800 7.060 6.570 6.870 4,067,741 +0.07(+1.03%)
Apr 07, 2022 6.800 6.870 6.400 6.800 7,807,660 -0.03(-0.44%)
Apr 06, 2022 7.140 7.190 6.710 6.830 4,625,290 -0.44(-6.05%)
Apr 05, 2022 7.650 7.830 7.215 7.270 4,734,345 -0.45(-5.83%)
Apr 04, 2022 7.690 7.870 7.665 7.720 3,332,914 +0.03(+0.39%)
Apr 01, 2022 7.620 7.770 7.335 7.690 5,306,768 -0.19(-2.41%)
Mar 31, 2022 7.820 8.007 7.770 7.880 3,623,495 +0.02(+0.25%)
Mar 30, 2022 8.110 8.300 7.830 7.860 2,411,024 -0.29(-3.56%)
Mar 29, 2022 7.870 8.325 7.850 8.150 3,822,131 +0.51(+6.68%)
Mar 28, 2022 7.870 7.881 7.515 7.640 4,029,796 -0.26(-3.29%)
Mar 25, 2022 7.870 8.110 7.690 7.900 5,780,407 -0.49(-5.84%)
Mar 24, 2022 8.400 8.545 8.280 8.390 2,330,195 +0.03(+0.36%)
Mar 23, 2022 8.460 8.525 8.285 8.360 3,533,166 -0.23(-2.68%)
Mar 22, 2022 8.770 8.935 8.545 8.590 2,621,365 -0.09(-1.04%)
Mar 21, 2022 8.640 8.765 8.480 8.680 5,533,304 +0.02(+0.23%)
Mar 18, 2022 8.070 8.680 8.070 8.660 8,754,595 +0.45(+5.48%)
Mar 17, 2022 7.930 8.250 7.820 8.210 2,818,036 +0.19(+2.37%)
Mar 16, 2022 7.650 8.110 7.590 8.020 5,223,868 +0.63(+8.53%)
Mar 15, 2022 7.250 7.530 7.060 7.390 4,776,554 +0.30(+4.23%)
Mar 14, 2022 6.970 7.150 6.670 7.090 14,253,053 +0.23(+3.35%)
Mar 11, 2022 7.310 7.310 6.740 6.860 5,577,355 -0.38(-5.25%)
Mar 10, 2022 7.640 7.683 7.135 7.240 4,515,703 -0.61(-7.77%)
Mar 09, 2022 7.740 8.090 7.690 7.850 5,809,548 +0.45(+6.08%)
Mar 08, 2022 7.630 7.830 7.270 7.400 6,383,708 -0.22(-2.89%)
Mar 07, 2022 8.300 8.320 7.600 7.620 5,224,767 -0.76(-9.07%)
Mar 04, 2022 8.950 9.090 8.345 8.380 4,163,349 -0.66(-7.30%)
Mar 03, 2022 9.410 9.450 8.980 9.040 2,606,336 -0.37(-3.93%)
Mar 02, 2022 8.870 9.420 8.765 9.410 3,885,497 +0.73(+8.41%)
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.