Skip to main content

Commscope Holding Company (NQ: COMM )

1.930 -0.150 (-7.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 2.070 2.075 1.925 1.930 1,839,825 -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%)
Jan 02, 2024 2.800 2.965 2.730 2.860 2,619,836 +0.04(+1.42%)
Dec 29, 2023 2.920 2.990 2.800 2.820 3,309,441 -0.10(-3.42%)
Dec 28, 2023 2.800 2.930 2.770 2.920 2,033,689 +0.07(+2.46%)
Dec 27, 2023 2.780 2.920 2.755 2.850 1,767,872 +0.06(+2.15%)
Dec 26, 2023 2.750 2.810 2.680 2.790 1,380,793 +0.06(+2.20%)
Dec 22, 2023 2.730 2.790 2.645 2.730 1,828,225 +0.02(+0.74%)
Dec 21, 2023 2.520 2.730 2.470 2.710 3,049,779 +0.28(+11.52%)
Dec 20, 2023 2.460 2.560 2.380 2.430 3,322,314 -0.05(-2.02%)
Dec 19, 2023 2.460 2.559 2.410 2.480 4,410,739 +0.05(+2.06%)
Dec 18, 2023 2.510 2.580 2.400 2.430 3,916,907 -0.10(-3.95%)
Dec 15, 2023 2.610 2.650 2.395 2.530 13,402,514 -0.02(-0.78%)
Dec 14, 2023 2.380 2.745 2.374 2.550 7,337,778 +0.28(+12.33%)
Dec 13, 2023 2.070 2.300 2.030 2.270 4,953,573 +0.18(+8.61%)
Dec 12, 2023 2.080 2.140 2.020 2.090 5,174,945 +0.02(+0.97%)
Dec 11, 2023 1.900 2.155 1.890 2.070 6,392,823 +0.23(+12.50%)
Dec 08, 2023 1.840 1.875 1.780 1.840 2,912,781 +0.01(+0.55%)
Dec 07, 2023 1.800 1.890 1.730 1.830 2,017,596 +0.03(+1.67%)
Dec 06, 2023 1.770 1.905 1.760 1.800 2,487,612 +0.06(+3.45%)
Dec 05, 2023 1.920 1.920 1.725 1.740 2,414,571 -0.15(-7.94%)
Dec 04, 2023 1.910 1.950 1.870 1.890 2,137,989 +0.00(+0.00%)
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.