U.S. markets closed

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.21+0.78 (+3.82%)
At close: 4:00PM EDT
21.20 -0.01 (-0.05%)
After hours: 05:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202120.6121.3120.5421.2121.212,087,807
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
Apr 27, 202116.8216.8616.6116.7016.701,199,800
Apr 26, 202116.9217.0116.7716.7916.791,671,600
Apr 23, 202116.3516.8916.1916.7816.781,282,800
Apr 22, 202116.4516.5816.1616.2716.271,508,600
Apr 21, 202116.1216.6815.9916.5116.513,377,300
Apr 20, 202116.5116.9916.0316.2216.223,125,500
Apr 19, 202116.6516.9416.5316.6416.642,419,100
Apr 16, 202117.1317.2516.5916.6216.622,796,400
Apr 15, 202117.2917.2916.7116.9316.933,089,400
Apr 14, 202117.1017.4717.1017.1617.161,932,600
Apr 13, 202117.7317.9117.0917.2517.252,728,800
Apr 12, 202117.2217.3916.8317.2917.293,092,000
Apr 09, 202116.5917.9716.4917.5017.508,687,000
Apr 08, 202116.1716.5315.9016.3516.357,310,900
Apr 07, 202115.6015.7015.2315.4215.422,005,300
Apr 06, 202115.5415.8415.4015.5415.541,930,800
Apr 05, 202115.6215.7315.4615.6415.641,342,700
Apr 01, 202115.4015.6915.3015.5715.571,477,400
Mar 31, 202115.2015.6315.1015.3615.362,059,400
Mar 30, 202115.2315.4215.1115.2315.231,968,800
Mar 29, 202115.7816.0315.1615.2715.271,908,100
Mar 26, 202115.5315.7915.2215.7815.781,523,900
Mar 25, 202114.5515.4314.4715.3315.332,506,000
Mar 24, 202115.0115.1914.5914.6314.632,281,000
Mar 23, 202115.5315.7114.6514.8214.822,823,200
Mar 22, 202115.8716.0015.3215.6515.652,208,800
Mar 19, 202115.9416.2515.7515.8515.855,535,000
Mar 18, 202116.6316.8816.0016.0716.073,565,100
Mar 17, 202116.5616.8216.4716.8016.801,715,500
Mar 16, 202116.8416.9216.3616.7816.784,367,000
Mar 15, 202116.7516.8216.3016.8116.812,638,600
Mar 12, 202116.5017.0816.4916.7316.733,685,000
Mar 11, 202115.8516.8815.5516.5116.514,341,600
Mar 10, 202115.3215.7414.9715.5415.542,634,800
Mar 09, 202115.3315.7015.1615.3815.381,851,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...