Commscope Holding Company (NQ: COMM )

1.220 -0.040 (-3.17%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.340 1.350 1.260 1.260 3,063,460 -0.08(-5.97%)
May 20, 2024 1.280 1.365 1.280 1.340 2,900,198 +0.02(+1.52%)
May 17, 2024 1.180 1.330 1.145 1.320 5,197,398 +0.14(+11.86%)
May 16, 2024 1.170 1.210 1.110 1.180 2,558,009 +0.03(+2.61%)
May 15, 2024 1.210 1.210 1.115 1.150 3,105,938 -0.02(-1.71%)
May 14, 2024 1.050 1.230 1.050 1.170 4,701,266 +0.14(+13.59%)
May 13, 2024 1.070 1.120 1.000 1.030 2,094,242 -0.02(-1.90%)
May 10, 2024 1.130 1.165 1.040 1.050 1,805,187 -0.06(-5.41%)
May 09, 2024 1.110 1.290 1.030 1.110 6,331,557 +0.06(+5.71%)
May 08, 2024 1.000 1.070 0.9800 1.050 2,247,911 +0.07(+6.85%)
May 07, 2024 0.9375 1.020 0.9369 0.9827 3,379,363 +0.06(+6.30%)
May 06, 2024 0.9750 1.050 0.9166 0.9245 3,309,057 -0.07(-6.80%)
May 03, 2024 1.090 1.178 0.9801 0.9920 3,780,982 -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.