Skip to main content

Commscope Holding Company (NQ: COMM )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 1.200 1.200 1.100 1.135 5,702,803 -0.03(-2.58%)
Feb 29, 2024 1.310 1.480 1.160 1.165 13,021,353 -0.69(-37.03%)
Feb 28, 2024 1.950 2.030 1.820 1.850 2,582,878 -0.11(-5.61%)
Feb 27, 2024 1.950 1.995 1.930 1.960 2,098,814 +0.02(+1.03%)
Feb 26, 2024 1.940 1.980 1.855 1.940 1,945,054 +0.04(+2.11%)
Feb 23, 2024 1.930 1.965 1.880 1.900 1,248,634 -0.02(-1.04%)
Feb 22, 2024 1.980 1.980 1.850 1.920 3,038,818 -0.01(-0.52%)
Feb 21, 2024 2.070 2.075 1.925 1.930 1,843,916 -0.15(-7.21%)
Feb 20, 2024 2.130 2.180 2.080 2.080 1,844,512 -0.10(-4.59%)
Feb 16, 2024 2.200 2.280 2.170 2.180 2,353,423 -0.06(-2.68%)
Feb 15, 2024 2.160 2.245 2.095 2.240 2,179,061 +0.12(+5.91%)
Feb 14, 2024 2.130 2.180 2.090 2.115 1,696,427 +0.01(+0.48%)
Feb 13, 2024 2.250 2.255 2.090 2.105 2,077,634 -0.27(-11.18%)
Feb 12, 2024 2.170 2.380 2.170 2.370 1,780,111 +0.19(+8.72%)
Feb 09, 2024 2.140 2.250 2.125 2.180 1,692,527 +0.04(+1.87%)
Feb 08, 2024 2.200 2.200 2.120 2.140 1,285,798 -0.01(-0.47%)
Feb 07, 2024 2.190 2.210 2.123 2.150 1,537,297 -0.06(-2.71%)
Feb 06, 2024 2.120 2.280 2.085 2.210 2,269,782 +0.12(+5.74%)
Feb 05, 2024 2.190 2.220 2.090 2.090 2,127,230 -0.15(-6.70%)
Feb 02, 2024 2.320 2.330 2.210 2.240 1,766,198 -0.11(-4.68%)
Feb 01, 2024 2.410 2.415 2.285 2.350 1,630,997 +0.03(+1.29%)
Jan 31, 2024 2.430 2.450 2.310 2.320 2,191,704 -0.13(-5.31%)
Jan 30, 2024 2.470 2.505 2.420 2.450 1,598,050 -0.04(-1.61%)
Jan 29, 2024 2.410 2.490 2.360 2.490 1,180,745 +0.08(+3.32%)
Jan 26, 2024 2.470 2.530 2.410 2.410 1,933,471 -0.04(-1.63%)
Jan 25, 2024 2.460 2.530 2.430 2.450 1,298,178 +0.04(+1.66%)
Jan 24, 2024 2.520 2.562 2.390 2.410 1,829,797 -0.05(-2.03%)
Jan 23, 2024 2.330 2.460 2.280 2.460 1,643,386 +0.17(+7.19%)
Jan 22, 2024 2.230 2.320 2.135 2.295 3,209,408 -0.08(-3.57%)
Jan 19, 2024 2.350 2.410 2.290 2.380 1,865,019 +0.01(+0.42%)
Jan 18, 2024 2.330 2.405 2.300 2.370 1,963,486 +0.05(+2.16%)
Jan 17, 2024 2.360 2.380 2.280 2.320 2,702,005 -0.10(-4.13%)
Jan 16, 2024 2.410 2.450 2.362 2.420 2,745,590 -0.05(-2.02%)
Jan 12, 2024 2.530 2.585 2.470 2.470 2,079,378 +0.00(+0.00%)
Jan 11, 2024 2.610 2.630 2.440 2.470 2,261,693 -0.17(-6.44%)
Jan 10, 2024 2.670 2.700 2.560 2.640 2,117,821 -0.05(-1.86%)
Jan 09, 2024 2.680 2.720 2.580 2.690 2,894,370 -0.01(-0.37%)
Jan 08, 2024 2.740 2.750 2.590 2.700 2,893,712 -0.04(-1.46%)
Jan 05, 2024 2.700 2.880 2.680 2.740 2,274,219 +0.01(+0.37%)
Jan 04, 2024 2.780 2.795 2.703 2.730 1,810,237 -0.05(-1.80%)
Jan 03, 2024 2.820 2.910 2.700 2.780 2,794,803 -0.08(-2.80%)
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.