Commscope Holding Company (NQ: COMM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	5.140	5.170	4.535	4.700	11,247,218	-0.50(-9.62%)
Nov 07, 2024	6.010	6.080	4.760	5.200	20,969,188	-1.75(-25.18%)
Nov 06, 2024	7.050	7.190	6.625	6.950	4,253,511	+0.31(+4.67%)
Nov 05, 2024	6.440	6.715	6.418	6.640	2,973,550	+0.22(+3.43%)
Nov 04, 2024	6.710	6.975	6.280	6.420	4,973,929	-0.37(-5.45%)
Nov 01, 2024	6.780	7.070	6.680	6.790	3,281,637	+0.06(+0.89%)
Oct 31, 2024	6.940	7.000	6.520	6.730	4,509,644	-0.22(-3.17%)
Oct 30, 2024	6.790	7.060	6.670	6.950	3,935,174	+0.08(+1.16%)
Oct 29, 2024	6.760	7.050	6.650	6.870	4,839,376	+0.17(+2.54%)
Oct 28, 2024	6.320	6.760	6.290	6.700	4,589,189	+0.48(+7.72%)
Oct 25, 2024	6.400	6.535	6.202	6.220	2,419,656	-0.13(-2.05%)
Oct 24, 2024	6.220	6.480	6.180	6.350	3,567,713	+0.17(+2.75%)
Oct 23, 2024	5.890	6.490	5.810	6.180	5,620,294	+0.21(+3.52%)
Oct 22, 2024	5.790	6.086	5.720	5.970	3,149,012	+0.07(+1.19%)
Oct 21, 2024	6.070	6.095	5.795	5.900	2,256,038	-0.15(-2.48%)
Oct 18, 2024	5.680	6.290	5.680	6.050	4,035,442	+0.40(+7.08%)
Oct 17, 2024	5.720	5.815	5.530	5.650	2,576,292	-0.09(-1.57%)
Oct 16, 2024	5.870	5.970	5.730	5.740	1,929,777	-0.09(-1.54%)
Oct 15, 2024	5.680	5.980	5.580	5.830	3,710,192	+0.22(+3.92%)
Oct 14, 2024	5.970	5.995	5.465	5.610	3,908,917	-0.40(-6.66%)
Oct 11, 2024	6.030	6.540	5.850	6.010	4,189,446	-0.04(-0.66%)
Oct 10, 2024	6.190	6.330	6.030	6.050	2,505,961	-0.20(-3.20%)
Oct 09, 2024	6.020	6.365	5.950	6.250	3,279,641	+0.22(+3.65%)
Oct 08, 2024	6.050	6.250	6.015	6.030	2,510,855	+0.03(+0.50%)
Oct 07, 2024	6.160	6.428	5.870	6.000	2,956,185	-0.16(-2.60%)
Oct 04, 2024	6.100	6.280	6.080	6.160	2,063,393	+0.19(+3.18%)
Oct 03, 2024	6.080	6.120	5.902	5.970	2,382,930	-0.22(-3.55%)
Oct 02, 2024	5.990	6.500	5.920	6.190	3,210,474	+0.14(+2.31%)
Oct 01, 2024	6.110	6.150	5.600	6.050	4,747,978	-0.06(-0.98%)
Sep 30, 2024	6.100	6.375	6.045	6.110	7,865,288	+0.00(+0.00%)
Sep 27, 2024	6.090	6.250	5.830	6.110	3,884,295	+0.11(+1.83%)
Sep 26, 2024	6.430	6.550	5.680	6.000	6,068,577	-0.36(-5.66%)
Sep 25, 2024	6.580	6.645	6.340	6.360	4,267,977	-0.25(-3.78%)
Sep 24, 2024	6.400	6.750	6.375	6.610	7,119,213	+0.32(+5.09%)
Sep 23, 2024	6.210	6.345	6.020	6.290	4,067,900	+0.08(+1.29%)
Sep 20, 2024	5.960	6.410	5.960	6.210	10,428,077	+0.21(+3.50%)
Sep 19, 2024	5.850	6.192	5.835	6.000	6,294,799	+0.40(+7.14%)
Sep 18, 2024	5.590	5.795	5.590	5.600	2,760,156	-0.08(-1.41%)
Sep 17, 2024	5.770	5.879	5.580	5.680	5,175,618	-0.03(-0.53%)
Sep 16, 2024	5.330	5.730	5.230	5.710	4,760,701	+0.38(+7.13%)
Sep 13, 2024	5.300	5.380	5.200	5.330	4,813,180	+0.11(+2.11%)
Sep 12, 2024	5.140	5.255	5.000	5.220	5,175,438	+0.08(+1.56%)
Sep 11, 2024	4.960	5.210	4.740	5.140	6,214,904	+0.19(+3.84%)
Sep 10, 2024	4.530	5.055	4.500	4.950	8,293,681	+0.46(+10.24%)
Sep 09, 2024	4.070	4.505	4.060	4.490	6,352,772	+0.42(+10.32%)
Sep 06, 2024	4.060	4.230	4.030	4.070	1,936,955	-0.01(-0.25%)
Sep 05, 2024	3.890	4.150	3.880	4.080	2,358,203	+0.22(+5.70%)
Sep 04, 2024	3.830	3.980	3.730	3.860	2,491,831	-0.07(-1.78%)

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.