U.S. markets closed

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.29-0.32 (-2.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202114.5714.6114.1114.2914.294,229,600
Sep 16, 202114.5814.8514.3914.6114.611,155,400
Sep 15, 202114.3714.6814.2714.6114.612,697,800
Sep 14, 202114.7914.8014.2614.4214.422,065,800
Sep 13, 202114.6214.9014.5514.8114.812,020,700
Sep 10, 202114.8114.9514.4514.4714.472,036,600
Sep 09, 202114.8815.2014.6814.7614.762,371,000
Sep 08, 202115.2215.2214.8114.9714.972,083,400
Sep 07, 202115.5915.6615.2715.3115.311,379,300
Sep 03, 202115.7815.9715.5615.6715.671,232,100
Sep 02, 202115.6615.8815.5215.8515.851,242,800
Sep 01, 202115.8915.8915.5015.5115.512,646,200
Aug 31, 202115.7815.9915.6615.8015.801,794,100
Aug 30, 202116.1016.1915.7015.8715.871,733,100
Aug 27, 202115.4315.9815.3915.9715.971,794,200
Aug 26, 202115.7215.8215.4415.4815.481,700,400
Aug 25, 202115.9516.1015.7915.8115.811,932,800
Aug 24, 202115.4716.0015.4715.8515.851,925,800
Aug 23, 202115.1815.6015.1815.5015.502,331,400
Aug 20, 202114.8815.2614.8815.0715.071,855,400
Aug 19, 202114.5615.0714.5214.9114.913,246,500
Aug 18, 202114.6615.2514.6614.8014.806,111,300
Aug 17, 202114.5014.8114.4114.5314.531,968,300
Aug 16, 202114.8114.9614.6214.7114.711,907,400
Aug 13, 202115.4415.4514.8615.0615.066,730,800
Aug 12, 202115.9716.0315.2215.4315.434,583,800
Aug 11, 202116.0016.0715.4415.9815.983,813,400
Aug 10, 202116.1116.2715.9215.9915.993,027,000
Aug 09, 202116.4016.5216.0916.1716.173,401,100
Aug 06, 202116.5116.7415.8916.5416.545,261,500
Aug 05, 202118.1419.1615.9416.4116.4115,487,800
Aug 04, 202120.6320.9120.3920.6920.693,272,900
Aug 03, 202120.5020.9020.1520.8820.881,466,500
Aug 02, 202121.2721.6820.4220.4620.462,396,700
Jul 30, 202120.9921.4220.9421.1621.161,428,400
Jul 29, 202120.6121.3120.5421.2121.212,087,800
Jul 28, 202120.2220.4519.8120.4320.431,394,900
Jul 27, 202120.4820.4819.8420.1320.131,179,800
Jul 26, 202120.4920.6620.2020.6420.64908,900
Jul 23, 202120.1720.4320.0320.3420.341,868,500
Jul 22, 202120.6720.6919.6919.9719.972,383,600
Jul 21, 202120.3320.9620.0920.7520.753,390,800
Jul 20, 202119.8220.3619.5420.1220.123,821,100
Jul 19, 202120.1420.3619.7319.8119.813,495,900
Jul 16, 202120.6220.9020.4120.6020.603,206,500
Jul 15, 202121.1921.3420.3020.6520.653,697,300
Jul 14, 202121.2621.9820.8521.3221.32917,300
Jul 13, 202121.5421.6721.3621.4221.421,019,400
Jul 12, 202121.6021.8321.4321.4821.481,303,900
Jul 09, 202121.2621.9621.1421.7121.711,689,900
Jul 08, 202120.8821.4920.6621.0321.033,052,400
Jul 07, 202121.4121.6520.8021.5521.552,529,900
Jul 06, 202121.5821.7421.1021.4121.411,733,000
Jul 02, 202121.8721.9421.4121.4821.481,135,400
Jul 01, 202121.5022.1821.4121.9021.902,109,300
Jun 30, 202121.4121.5821.1821.3121.312,596,500
Jun 29, 202121.6221.7721.4221.5221.521,645,200
Jun 28, 202121.3021.5021.0021.4621.462,100,300
Jun 25, 202120.5521.4220.5221.3421.346,839,600
Jun 24, 202120.6920.7720.4920.5220.521,843,000
Jun 23, 202120.7720.7920.4220.5020.501,731,500
Jun 22, 202120.5020.8020.3420.7720.771,381,000
Jun 21, 202120.1520.6320.0220.6120.611,687,100
Jun 18, 202120.2920.4919.9420.0120.013,966,500
Jun 17, 202121.0721.1420.3820.6020.601,838,500
Jun 16, 202121.1421.3820.8721.1421.141,956,700
Jun 15, 202121.5421.6521.1721.5121.511,092,900
Jun 14, 202121.7021.9221.5821.6621.662,576,700
Jun 11, 202121.3421.6421.2521.6221.621,562,200
Jun 10, 202121.5721.6121.2421.3121.311,563,300
Jun 09, 202121.2421.4021.0821.3121.311,293,700
Jun 08, 202120.8221.3220.7521.2721.272,194,400
Jun 07, 202121.0021.0020.7120.8320.832,710,600
Jun 04, 202120.8620.9320.7420.8920.892,255,100
Jun 03, 202120.8320.8820.6120.8020.802,686,000
Jun 02, 202120.7320.8720.5120.8620.862,038,500
Jun 01, 202120.3420.7520.2020.6420.642,052,700
May 28, 202120.2520.3719.9220.3120.312,133,600
May 27, 202119.5620.2419.4820.1820.183,714,700
May 26, 202118.9619.5118.7619.4319.432,117,400
May 25, 202118.8518.9918.5018.8418.842,680,100
May 24, 202118.6019.0118.5318.8518.85965,700
May 21, 202119.0919.2318.6218.6318.632,621,800
May 20, 202118.0918.4617.7418.4118.411,134,500
May 19, 202117.9718.1117.5918.0718.071,811,400
May 18, 202118.4718.6218.1718.2118.211,177,900
May 17, 202118.0418.4518.0118.4118.411,771,800
May 14, 202117.9918.2317.6218.1618.161,677,300
May 13, 202117.9218.0917.2717.8417.842,292,100
May 12, 202117.8618.0917.3317.4717.473,072,800
May 11, 202117.7018.2317.5817.8617.866,028,700
May 10, 202118.3318.7118.1018.1518.153,569,700
May 07, 202117.2518.6517.1818.3818.388,887,100
May 06, 202117.3817.8216.8317.2117.214,743,200
May 05, 202116.8116.8916.5216.6716.672,628,800
May 04, 202116.6516.6616.0816.5716.572,895,000
May 03, 202116.6116.7916.5316.5716.572,232,800
Apr 30, 202116.7316.7316.4116.4516.452,142,800
Apr 29, 202116.6916.8616.5116.7616.763,226,300
Apr 28, 202116.7417.0216.4916.5516.553,428,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...