Advertisement
Advertisement
U.S. markets open in 3 hours 24 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.00+0.41 (+4.28%)
At close: 04:00PM EDT
10.00 0.00 (0.00%)
After hours: 04:09PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20229.6310.119.5510.0010.001,962,400
Sep 27, 202210.1810.489.449.599.592,289,900
Sep 26, 20229.7810.559.789.979.972,350,100
Sep 23, 202210.6210.789.8810.0110.013,440,000
Sep 22, 202211.1811.3110.9110.9810.981,574,300
Sep 21, 202211.4111.8411.2711.3211.322,018,500
Sep 20, 202211.7011.7611.2711.4011.402,730,000
Sep 19, 202211.7412.0511.6511.8611.861,889,100
Sep 16, 202211.5312.0211.3312.0012.005,392,500
Sep 15, 202212.1612.2011.5111.8211.822,615,000
Sep 14, 202211.9112.1911.5912.1712.171,988,500
Sep 13, 202211.8912.1311.8011.8211.822,540,700
Sep 12, 202212.5512.8812.2612.4612.462,833,200
Sep 09, 202212.7112.8212.5012.5112.512,082,600
Sep 08, 202212.1812.7211.9912.5812.582,212,700
Sep 07, 202212.2712.4411.9412.3212.322,825,500
Sep 06, 202212.6712.7311.5811.9311.935,112,500
Sep 02, 202212.3312.7412.0112.6912.695,691,400
Sep 01, 202211.0312.0211.0012.0112.015,935,200
Aug 31, 202210.8511.4710.7611.3011.304,356,200
Aug 30, 202210.6010.7510.2110.7010.703,120,400
Aug 29, 20229.9810.389.9210.2810.281,615,500
Aug 26, 202210.8410.8610.3010.3110.311,496,400
Aug 25, 202210.4010.8010.4010.7910.791,106,000
Aug 24, 202210.2810.4110.1710.3210.321,256,500
Aug 23, 202210.2910.5510.1610.2610.262,253,300
Aug 22, 202210.4710.5210.2310.2910.291,941,600
Aug 19, 202210.7910.8610.5310.7410.741,921,700
Aug 18, 202210.6611.0510.5511.0211.022,100,100
Aug 17, 202210.5310.8410.3810.6310.632,650,700
Aug 16, 202210.7310.9910.6310.7510.753,001,400
Aug 15, 202210.5310.8710.4110.8110.812,248,200
Aug 12, 202210.3110.8110.3010.7310.732,741,500
Aug 11, 202210.1410.289.9310.0410.042,991,400
Aug 10, 20229.5610.129.4910.0710.073,675,500
Aug 09, 20229.579.609.249.249.243,031,300
Aug 08, 20229.729.989.609.669.662,842,800
Aug 05, 20229.429.789.149.709.704,425,700
Aug 04, 20229.809.999.389.839.835,144,000
Aug 03, 20229.529.729.369.689.685,579,200
Aug 02, 20229.179.529.079.449.444,292,600
Aug 01, 20228.919.318.849.299.293,361,100
Jul 29, 20228.909.148.609.039.033,505,100
Jul 28, 20228.398.918.278.908.904,047,500
Jul 27, 20228.058.518.038.418.415,968,400
Jul 26, 20227.747.967.687.907.902,264,900
Jul 25, 20227.637.857.417.847.844,051,100
Jul 22, 20227.557.667.417.617.613,230,400
Jul 21, 20227.127.577.087.567.563,466,000
Jul 20, 20226.867.116.767.107.103,853,900
Jul 19, 20226.596.946.486.846.844,303,500
Jul 18, 20226.656.736.356.426.422,429,300
Jul 15, 20226.196.486.096.476.472,036,500
Jul 14, 20226.036.085.896.006.002,345,100
Jul 13, 20225.876.245.876.216.211,460,100
Jul 12, 20226.086.416.046.246.241,893,200
Jul 11, 20226.176.326.046.056.051,389,700
Jul 08, 20226.286.406.196.316.311,781,200
Jul 07, 20226.236.476.196.346.341,921,300
Jul 06, 20226.286.436.136.136.132,198,200
Jul 05, 20225.776.325.566.326.323,650,800
Jul 01, 20226.036.135.675.985.985,189,400
Jun 30, 20226.046.205.826.126.124,543,400
Jun 29, 20226.396.406.006.226.224,136,600
Jun 28, 20227.207.326.446.456.453,706,400
Jun 27, 20226.977.206.767.167.164,380,900
Jun 24, 20226.807.196.726.866.8626,832,600
Jun 23, 20226.656.756.426.706.703,639,500
Jun 22, 20226.697.016.596.676.674,061,600
Jun 21, 20227.107.146.866.916.914,109,300
Jun 17, 20226.607.086.366.996.995,297,700
Jun 16, 20227.317.356.516.596.594,278,000
Jun 15, 20226.957.766.947.657.654,873,200
Jun 14, 20227.127.196.806.916.913,438,300
Jun 13, 20227.247.327.007.087.083,569,600
Jun 10, 20228.098.167.527.537.533,621,000
Jun 09, 20228.608.648.338.368.362,343,700
Jun 08, 20228.498.818.398.678.673,997,800
Jun 07, 20228.338.468.118.418.412,913,000
Jun 06, 20228.408.728.368.538.535,254,000
Jun 03, 20228.318.318.048.058.052,377,100
Jun 02, 20227.788.427.788.348.344,669,000
Jun 01, 20227.597.897.527.837.834,662,800
May 31, 20227.447.667.267.517.514,354,200
May 27, 20227.357.547.327.447.442,284,200
May 26, 20227.047.356.977.277.272,700,900
May 25, 20226.527.036.507.017.012,734,500
May 24, 20226.666.726.386.586.583,671,300
May 23, 20226.867.156.666.816.811,823,700
May 20, 20226.926.966.426.786.782,607,900
May 19, 20226.826.986.696.826.822,728,400
May 18, 20227.257.306.916.956.952,462,400
May 17, 20227.147.487.147.377.373,933,400
May 16, 20227.127.286.967.017.013,726,000
May 13, 20226.817.256.717.207.205,648,700
May 12, 20226.666.766.326.626.626,391,600
May 11, 20227.027.466.696.706.704,948,100
May 10, 20226.817.166.577.047.044,579,600
May 09, 20227.317.326.636.656.654,804,600
May 06, 20227.247.827.067.607.609,295,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement