Commscope Holding Company (NQ: COMM )

6.730 -0.220 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,618,294 +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 2,063,140 +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%)
Sep 03, 2024 3.720 3.955 3.670 3.930 3,112,708 +0.07(+1.81%)
Aug 30, 2024 4.260 4.285 3.790 3.860 3,707,347 -0.36(-8.53%)
Aug 29, 2024 4.310 4.310 4.105 4.220 1,715,233 +0.01(+0.24%)
Aug 28, 2024 4.300 4.390 4.135 4.210 2,471,093 -0.12(-2.77%)
Aug 27, 2024 4.320 4.390 4.070 4.330 2,433,990 -0.06(-1.37%)
Aug 26, 2024 4.400 4.500 4.355 4.390 2,962,067 +0.02(+0.46%)
Aug 23, 2024 4.070 4.405 4.070 4.370 3,375,355 +0.33(+8.17%)
Aug 22, 2024 4.080 4.190 3.975 4.040 2,595,157 -0.03(-0.74%)
Aug 21, 2024 4.450 4.470 3.935 4.070 6,178,446 -0.32(-7.29%)
Aug 20, 2024 3.980 4.400 3.910 4.390 5,525,710 +0.39(+9.75%)
Aug 19, 2024 4.080 4.110 3.830 4.000 6,197,734 +0.04(+1.01%)
Aug 16, 2024 3.670 4.025 3.650 3.960 6,725,521 +0.33(+9.09%)
Aug 15, 2024 3.460 3.745 3.410 3.630 4,630,027 +0.25(+7.40%)
Aug 14, 2024 3.220 3.480 3.210 3.380 5,492,264 +0.14(+4.32%)
Aug 13, 2024 2.920 3.295 2.890 3.240 6,716,798 +0.32(+10.96%)
Aug 12, 2024 2.900 2.980 2.790 2.920 3,930,794 +0.06(+2.10%)
Aug 09, 2024 2.800 2.870 2.550 2.860 5,282,709 +0.07(+2.51%)
Aug 08, 2024 2.450 3.030 2.350 2.790 16,706,150 +0.66(+30.99%)
Aug 07, 2024 2.220 2.300 2.090 2.130 5,474,150 -0.08(-3.62%)
Aug 06, 2024 2.060 2.270 2.040 2.210 4,179,127 +0.19(+9.68%)
Aug 05, 2024 2.020 2.130 1.930 2.015 6,714,881 -0.27(-12.01%)
Aug 02, 2024 2.410 2.440 2.140 2.290 7,025,669 -0.22(-8.76%)
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.