COMM - CommScope Holding Company, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201922.4922.4922.0022.1122.111,361,200
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
Jan 31, 201920.9721.2620.8320.9120.911,683,000
Jan 30, 201920.8221.1420.6321.0521.051,698,400
Jan 29, 201920.8221.1920.7120.8220.822,192,700
Jan 28, 201919.1720.6919.1620.6320.632,962,800
Jan 25, 201919.1919.4619.0119.0419.041,459,400
Jan 24, 201918.5019.0118.4918.9918.991,185,800
Jan 23, 201918.3918.7118.3618.5318.531,550,100
Jan 22, 201918.9219.0318.2418.3218.322,520,600
Jan 18, 201919.1019.3018.9919.0519.052,449,100
Jan 17, 201918.9419.1018.7419.0819.081,583,700
Jan 16, 201918.9219.1618.8118.9818.981,509,200
Jan 15, 201918.7419.0018.6118.9318.931,020,800
Jan 14, 201918.6819.0018.5818.7618.762,568,800
Jan 11, 201918.6118.9318.4318.7918.791,165,000
Jan 10, 201918.3118.7718.2918.7318.731,801,900
Jan 09, 201918.1318.4018.1318.3718.371,570,700
Jan 08, 201917.9618.0717.7018.0518.052,604,800
Jan 07, 201917.4618.0017.4617.8717.872,365,700
Jan 04, 201917.0817.7716.9917.4417.443,631,900
Jan 03, 201916.8817.1716.3916.8016.802,951,900
Jan 02, 201916.0517.0916.0017.0717.072,396,200
Dec 31, 201816.4416.5016.1016.3916.391,945,400
Dec 28, 201816.3816.6616.1416.3216.321,831,900
Dec 27, 201815.9616.3515.7416.3416.341,820,000
Dec 26, 201815.2216.2815.1816.2516.252,638,600
Dec 24, 201815.2715.5715.0915.1015.101,792,700
Dec 21, 201816.1616.1615.3715.4315.433,698,100
Dec 20, 201816.3816.5915.9016.0516.052,954,400
Dec 19, 201816.5117.0416.4816.5416.541,871,100
Dec 18, 201816.8017.1616.5916.6016.603,373,900
Dec 17, 201816.6916.8916.4616.6316.632,477,200
Dec 14, 201816.8917.1616.7916.8016.803,396,500
Dec 13, 201817.6017.6416.9017.0717.072,897,000
Dec 12, 201817.6818.0217.5417.5917.592,666,700
Dec 11, 201817.6817.8717.1517.3817.383,476,600
Dec 10, 201816.8917.4916.8017.3217.323,557,200
Dec 07, 201817.4317.5716.8216.9316.931,836,900
Dec 06, 201817.4517.6817.2017.5017.503,009,800
Dec 04, 201818.3518.4217.5917.6817.682,343,400
Dec 03, 201818.4418.5518.0018.3718.372,205,300
Nov 30, 201817.6518.1117.5718.1018.105,875,900
Nov 29, 201817.9418.0117.6517.6817.682,327,800
Nov 28, 201818.0018.1217.8218.0118.014,009,300
Nov 27, 201818.0018.0917.8117.8717.873,792,100
Nov 26, 201818.2918.2917.9218.0618.063,892,000
Nov 23, 201817.7318.0717.6017.6217.62710,800
Nov 21, 201817.6618.1417.5817.8317.832,427,700
Nov 20, 201817.9218.0017.2717.5517.553,186,800
Nov 19, 201818.7318.9618.1018.1418.143,716,400
Nov 16, 201818.7318.8418.1818.4618.465,114,600
Nov 15, 201818.7118.8018.1018.7718.775,072,400
Nov 14, 201818.9219.3718.4918.6318.636,275,100
Nov 13, 201819.1019.5818.3918.5118.515,691,000
Nov 12, 201819.2619.7519.1019.2419.244,727,500
Nov 09, 201819.3219.7918.8419.3919.395,264,800
Nov 08, 201820.3521.0618.5219.5619.5624,795,000
Nov 07, 201823.5524.6023.4324.4924.496,019,500
Nov 06, 201824.3824.9224.3124.7624.763,023,300
Nov 05, 201824.7225.0524.4524.5724.572,274,800
Nov 02, 201825.0425.2224.5924.6424.642,400,100
Nov 01, 201824.1925.1024.0124.9424.942,447,800
Oct 31, 201823.7824.6823.4624.0624.068,117,000
Oct 30, 201823.5123.9323.3623.4723.475,572,800
Oct 29, 201823.9124.5023.1423.4723.471,482,400
Oct 26, 201824.1124.2523.3123.6023.601,495,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...