Skip to main content

Commscope Holding Company (NQ: COMM )

4.860 +0.090 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 4.830 5.010 4.775 4.860 3,312,597 +0.09(+1.89%)
Nov 29, 2024 5.100 5.220 4.770 4.770 1,623,197 -0.31(-6.10%)
Nov 27, 2024 5.020 5.140 4.900 5.080 2,725,779 +0.11(+2.21%)
Nov 26, 2024 5.020 5.090 4.875 4.970 3,245,280 -0.12(-2.36%)
Nov 25, 2024 4.720 5.365 4.720 5.090 11,190,958 +0.41(+8.76%)
Nov 22, 2024 4.460 4.740 4.380 4.680 3,516,991 +0.30(+6.85%)
Nov 21, 2024 4.330 4.565 4.220 4.380 3,282,570 +0.04(+0.92%)
Nov 20, 2024 4.530 4.580 4.240 4.340 3,663,890 -0.19(-4.19%)
Nov 19, 2024 4.090 4.545 4.070 4.530 3,870,733 +0.41(+9.95%)
Nov 18, 2024 4.120 4.230 4.100 4.120 2,960,494 -0.03(-0.72%)
Nov 15, 2024 4.450 4.480 4.135 4.150 3,615,464 -0.29(-6.53%)
Nov 14, 2024 4.500 4.745 4.430 4.440 3,303,094 -0.03(-0.67%)
Nov 13, 2024 4.600 4.650 4.340 4.470 5,927,360 -0.21(-4.49%)
Nov 12, 2024 4.700 4.790 4.430 4.680 4,347,524 -0.07(-1.37%)
Nov 11, 2024 4.720 4.800 4.395 4.745 5,399,339 +0.04(+0.96%)
Nov 08, 2024 5.140 5.170 4.535 4.700 11,247,218 -0.50(-9.62%)
Nov 07, 2024 6.010 6.080 4.760 5.200 20,969,188 -1.75(-25.18%)
Nov 06, 2024 7.050 7.190 6.625 6.950 4,253,511 +0.31(+4.67%)
Nov 05, 2024 6.440 6.715 6.418 6.640 2,973,550 +0.22(+3.43%)
Nov 04, 2024 6.710 6.975 6.280 6.420 4,973,929 -0.37(-5.45%)
Nov 01, 2024 6.780 7.070 6.680 6.790 3,281,637 +0.06(+0.89%)
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%)
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.