Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Commscope Holding Company (NQ: COMM ) 0.9920 -0.0580 (-5.52%) Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 03, 2024 1.090 1.178 0.9801 0.9920 3,780,880 -0.06(-5.52%) May 02, 2024 0.8800 1.060 0.8800 1.050 7,006,949 +0.18(+20.95%) May 01, 2024 0.9100 0.9300 0.8640 0.8681 3,228,882 -0.03(-2.90%) Apr 30, 2024 0.9800 1.000 0.8936 0.8940 3,054,928 -0.08(-8.60%) Apr 29, 2024 0.9300 1.030 0.9300 0.9781 3,043,006 +0.04(+4.51%) Apr 26, 2024 0.9200 0.9692 0.8900 0.9359 3,259,109 +0.02(+2.32%) Apr 25, 2024 1.000 1.020 0.8600 0.9147 7,682,793 -0.15(-13.71%) Apr 24, 2024 1.010 1.080 1.000 1.060 1,793,292 +0.06(+6.19%) Apr 23, 2024 1.040 1.050 0.9642 0.9982 4,399,820 -0.02(-2.14%) Apr 22, 2024 0.9400 1.030 0.9130 1.020 4,239,241 +0.10(+10.52%) Apr 19, 2024 0.9447 0.9963 0.9110 0.9229 3,664,805 -0.03(-2.85%) Apr 18, 2024 1.010 1.020 0.9465 0.9500 3,578,838 -0.04(-4.05%) Apr 17, 2024 1.010 1.050 0.9601 0.9901 2,832,616 -0.00(-0.41%) Apr 16, 2024 1.010 1.050 0.9425 0.9942 3,058,519 -0.01(-0.58%) Apr 15, 2024 1.070 1.070 1.000 1.000 2,520,257 -0.07(-6.54%) Apr 12, 2024 1.130 1.130 1.045 1.070 1,792,890 -0.06(-5.31%) Apr 11, 2024 1.130 1.185 1.100 1.130 1,888,064 -0.01(-0.88%) Apr 10, 2024 1.150 1.175 1.120 1.140 2,070,930 -0.07(-5.79%) Apr 09, 2024 1.270 1.290 1.180 1.210 1,155,772 -0.03(-2.42%) Apr 08, 2024 1.190 1.260 1.160 1.240 1,581,200 +0.08(+6.90%) Apr 05, 2024 1.210 1.210 1.140 1.160 2,828,724 -0.03(-2.52%) Apr 04, 2024 1.160 1.270 1.160 1.190 1,807,773 +0.03(+2.59%) Apr 03, 2024 1.200 1.240 1.150 1.160 1,952,739 -0.07(-5.69%) Apr 02, 2024 1.310 1.310 1.210 1.230 1,455,079 -0.09(-6.82%) Apr 01, 2024 1.350 1.370 1.280 1.320 1,760,636 +0.01(+0.76%) Mar 28, 2024 1.290 1.359 1.290 1.310 2,723,301 +0.04(+3.15%) Mar 27, 2024 1.220 1.280 1.210 1.270 1,403,199 +0.05(+4.10%) Mar 26, 2024 1.270 1.290 1.210 1.220 1,594,958 -0.05(-3.94%) Mar 25, 2024 1.320 1.380 1.270 1.270 1,246,492 -0.05(-3.79%) Mar 22, 2024 1.410 1.410 1.310 1.320 1,086,336 -0.07(-5.04%) Mar 21, 2024 1.410 1.520 1.390 1.390 2,150,336 -0.02(-1.42%) Mar 20, 2024 1.350 1.420 1.300 1.410 1,577,655 +0.06(+4.44%) Mar 19, 2024 1.400 1.450 1.350 1.350 2,711,451 -0.06(-4.26%) Mar 18, 2024 1.500 1.520 1.395 1.410 3,950,401 -0.10(-6.62%) Mar 15, 2024 1.520 1.700 1.480 1.510 11,032,373 +0.05(+3.42%) Mar 14, 2024 1.550 1.550 1.440 1.460 4,070,546 -0.09(-5.81%) Mar 13, 2024 1.570 1.680 1.530 1.550 6,426,096 -0.05(-3.13%) Mar 12, 2024 1.450 1.615 1.360 1.600 6,303,611 +0.20(+14.29%) Mar 11, 2024 1.270 1.440 1.250 1.400 4,477,218 +0.15(+12.00%) Mar 08, 2024 1.210 1.330 1.210 1.250 3,632,177 +0.08(+6.84%) Mar 07, 2024 1.120 1.269 1.090 1.170 4,646,314 +0.07(+6.36%) Mar 06, 2024 1.100 1.300 1.065 1.100 10,890,136 +0.06(+5.77%) Mar 05, 2024 1.040 1.110 1.020 1.040 6,126,705 +0.02(+1.96%) Mar 04, 2024 1.110 1.110 0.8942 1.020 8,436,917 -0.11(-10.13%) 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.