Commscope Holding Company (NQ: COMM )

6.075 -0.375 (-5.81%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 7.200 7.325 6.440 6.450 3,706,388 -0.71(-9.92%)
Jun 27, 2022 6.970 7.195 6.755 7.160 4,380,908 +0.30(+4.37%)
Jun 24, 2022 6.800 7.190 6.720 6.860 26,832,634 +0.16(+2.39%)
Jun 23, 2022 6.650 6.750 6.420 6.700 3,639,529 +0.03(+0.45%)
Jun 22, 2022 6.690 7.010 6.590 6.670 4,061,613 -0.24(-3.47%)
Jun 21, 2022 7.100 7.140 6.860 6.910 4,109,333 -0.08(-1.14%)
Jun 17, 2022 6.600 7.080 6.365 6.990 5,298,034 +0.40(+6.07%)
Jun 16, 2022 7.310 7.350 6.510 6.590 4,278,066 -1.06(-13.86%)
Jun 15, 2022 6.950 7.765 6.940 7.650 4,873,150 +0.74(+10.71%)
Jun 14, 2022 7.120 7.190 6.800 6.910 3,438,265 -0.17(-2.40%)
Jun 13, 2022 7.240 7.325 7.000 7.080 3,569,564 -0.46(-6.04%)
Jun 10, 2022 8.090 8.160 7.520 7.535 3,621,030 -0.82(-9.87%)
Jun 09, 2022 8.600 8.640 8.330 8.360 2,343,680 -0.31(-3.58%)
Jun 08, 2022 8.490 8.810 8.385 8.670 3,997,823 +0.26(+3.09%)
Jun 07, 2022 8.330 8.460 8.115 8.410 2,913,010 -0.12(-1.41%)
Jun 06, 2022 8.400 8.720 8.365 8.530 5,254,003 +0.48(+5.96%)
Jun 03, 2022 8.310 8.315 8.040 8.050 2,377,144 -0.29(-3.48%)
Jun 02, 2022 7.780 8.420 7.775 8.340 4,669,131 +0.51(+6.51%)
Jun 01, 2022 7.590 7.890 7.520 7.830 4,662,853 +0.32(+4.26%)
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 9,295,485 +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 3,885,662 +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 7,807,665 -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%)
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.