COMM - CommScope Holding Company, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201915.9515.9515.5815.5915.591,958,800
Jun 24, 201915.9616.0715.7515.8715.871,878,200
Jun 21, 201916.0016.1515.8516.0116.013,023,900
Jun 20, 201916.6416.7615.9116.0016.004,713,300
Jun 19, 201915.9916.1215.4715.6115.613,330,200
Jun 18, 201916.1116.6115.8015.8815.884,302,500
Jun 17, 201915.7816.0715.6615.8115.812,876,000
Jun 14, 201915.8016.1115.3415.9015.905,004,200
Jun 13, 201916.3216.4516.1316.4016.401,730,300
Jun 12, 201916.8216.8316.0616.2516.252,575,400
Jun 11, 201916.9917.1516.4916.5216.522,399,200
Jun 10, 201916.7417.0716.5516.7216.722,127,600
Jun 07, 201916.4216.6716.2716.5416.542,007,700
Jun 06, 201916.7616.9016.1716.3716.372,816,900
Jun 05, 201917.4617.4616.2316.8716.873,644,200
Jun 04, 201916.3016.5816.2916.3216.322,205,600
Jun 03, 201916.2316.4716.1116.1816.182,608,300
May 31, 201916.6316.6616.0216.1516.153,687,700
May 30, 201916.5917.1616.5916.9116.913,160,700
May 29, 201916.8116.8816.5116.6416.642,783,900
May 28, 201917.3917.4516.6716.7016.704,560,700
May 24, 201917.6717.7317.2317.4517.452,298,900
May 23, 201917.6017.6317.1817.4917.492,638,700
May 22, 201918.2018.3417.8517.8617.861,556,500
May 21, 201918.3518.7018.2518.3618.362,840,100
May 20, 201918.5418.5718.2018.2018.202,082,500
May 17, 201918.6518.9518.5218.8018.802,977,800
May 16, 201918.6919.2318.5418.7618.763,744,000
May 15, 201918.4818.6218.1318.6018.602,893,500
May 14, 201918.3218.7318.2518.6118.613,923,300
May 13, 201918.3618.5817.9318.2818.284,399,100
May 10, 201918.7319.1017.8319.0919.099,064,000
May 09, 201919.6820.5818.6618.8618.8613,241,900
May 08, 201923.2823.7922.9523.0623.064,115,300
May 07, 201923.8423.9123.0423.4823.483,107,600
May 06, 201923.5624.1923.3624.1324.131,807,400
May 03, 201923.8924.2623.7324.2524.253,023,200
May 02, 201924.2024.2023.5423.8723.872,826,400
May 01, 201924.8725.0024.1724.1924.192,174,200
Apr 30, 201925.1225.1224.3524.7824.782,900,200
Apr 29, 201925.3625.6825.0925.2125.212,515,400
Apr 26, 201925.4825.5124.8425.4425.443,092,000
Apr 25, 201926.3226.3425.2025.4825.483,900,500
Apr 24, 201926.1026.5025.9526.3726.371,649,700
Apr 23, 201925.9626.2225.7826.0326.032,503,300
Apr 22, 201926.7826.8525.8625.9925.992,124,700
Apr 18, 201926.4626.5925.8526.0126.011,962,900
Apr 17, 201926.7527.0026.3426.4226.422,160,900
Apr 16, 201926.1826.7026.0626.6826.681,774,000
Apr 15, 201926.1826.3225.6826.0426.041,618,400
Apr 12, 201925.7526.2425.5026.0926.093,713,200
Apr 11, 201925.1025.4625.0125.3525.353,324,600
Apr 10, 201924.5225.0124.2725.0025.002,970,400
Apr 09, 201924.4824.6624.1624.4824.481,080,500
Apr 08, 201925.0825.2424.4124.6224.621,770,900
Apr 05, 201924.6424.9724.5524.7724.772,237,000
Apr 04, 201923.9624.7623.9624.4524.452,969,500
Apr 03, 201923.9724.1723.6123.8723.874,282,600
Apr 02, 201923.7924.3222.8022.8322.833,959,200
Apr 01, 201921.8622.3221.8622.2322.231,524,500
Mar 29, 201921.4921.8021.4621.7321.731,881,900
Mar 28, 201920.9521.4020.6821.3721.371,831,800
Mar 27, 201921.1021.3020.8020.8820.881,425,400
Mar 26, 201921.0421.7920.7321.0721.071,807,100
Mar 25, 201921.2121.3320.6320.8420.842,056,500
Mar 22, 201921.7321.8421.2021.2421.241,924,900
Mar 21, 201921.2121.9421.1521.8821.88984,000
Mar 20, 201921.6421.8221.2221.2821.282,238,400
Mar 19, 201921.9221.9821.6421.6921.692,199,700
Mar 18, 201921.7822.0521.6921.8721.872,393,000
Mar 15, 201921.9822.0121.7821.8021.802,425,900
Mar 14, 201921.8921.9521.6921.8721.871,623,100
Mar 13, 201922.1322.2921.8821.9121.912,321,100
Mar 12, 201922.1622.3221.9322.0422.041,698,500
Mar 11, 201922.0322.3021.9822.0722.072,921,400
Mar 08, 201921.8422.0321.5621.9021.901,901,800
Mar 07, 201922.4922.4922.0022.1122.111,325,200
Mar 06, 201922.7522.8622.5522.5622.561,238,100
Mar 05, 201923.0323.2722.8422.8622.861,442,900
Mar 04, 201923.5023.6623.0323.1023.101,871,300
Mar 01, 201923.4923.8523.3723.4223.422,400,900
Feb 28, 201924.1624.2923.2923.3123.312,681,000
Feb 27, 201923.3524.1023.2224.1024.102,502,600
Feb 26, 201923.2623.7123.0023.4423.442,678,700
Feb 25, 201922.9423.3722.6623.3423.343,936,300
Feb 22, 201923.7923.8923.1523.8223.822,938,000
Feb 21, 201924.0324.0322.5423.6023.603,663,000
Feb 20, 201923.1423.7523.1123.4523.453,291,700
Feb 19, 201922.7423.2322.6423.1823.182,318,600
Feb 15, 201922.2822.8222.1122.6822.681,599,300
Feb 14, 201922.2922.6422.1522.1922.191,588,700
Feb 13, 201921.9622.3921.8122.3222.321,432,200
Feb 12, 201921.7622.0421.7521.9421.941,092,200
Feb 11, 201921.3621.8621.2721.6821.681,176,200
Feb 08, 201921.1121.3720.9421.2621.261,480,700
Feb 07, 201921.2221.4320.9121.2021.201,540,900
Feb 06, 201921.4021.6121.3221.4021.401,056,800
Feb 05, 201921.2521.3821.0621.3721.371,271,900
Feb 04, 201921.0521.3120.8921.2121.211,348,400
Feb 01, 201920.9621.1020.7121.0521.051,874,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...