NasdaqGS - Delayed Quote USD

CommScope Holding Company, Inc. (COMM)

Compare
5.65 -0.09 (-1.57%)
At close: October 17 at 4:00 PM EDT
5.69 +0.04 (+0.71%)
Pre-Market: 8:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 5.72 5.82 5.53 5.65 5.65 2,575,300
Oct 16, 2024 5.87 5.97 5.73 5.74 5.74 1,929,700
Oct 15, 2024 5.68 5.98 5.58 5.83 5.83 3,710,000
Oct 14, 2024 5.97 5.99 5.47 5.61 5.61 3,909,200
Oct 11, 2024 6.03 6.54 5.85 6.01 6.01 4,189,300
Oct 10, 2024 6.19 6.33 6.03 6.05 6.05 2,506,800
Oct 9, 2024 6.02 6.36 5.95 6.25 6.25 3,280,100
Oct 8, 2024 6.05 6.25 6.01 6.03 6.03 2,511,200
Oct 7, 2024 6.16 6.43 5.87 6.00 6.00 2,956,000
Oct 4, 2024 6.10 6.28 6.08 6.16 6.16 2,063,100
Oct 3, 2024 6.08 6.12 5.90 5.97 5.97 2,383,000
Oct 2, 2024 5.99 6.50 5.92 6.19 6.19 3,210,600
Oct 1, 2024 6.11 6.15 5.60 6.05 6.05 4,748,000
Sep 30, 2024 6.10 6.38 6.05 6.11 6.11 7,865,200
Sep 27, 2024 6.09 6.25 5.83 6.11 6.11 3,884,300
Sep 26, 2024 6.43 6.55 5.68 6.00 6.00 6,071,300
Sep 25, 2024 6.58 6.64 6.34 6.36 6.36 4,270,100
Sep 24, 2024 6.40 6.75 6.38 6.61 6.61 7,119,900
Sep 23, 2024 6.21 6.34 6.02 6.29 6.29 4,067,900
Sep 20, 2024 5.96 6.41 5.96 6.21 6.21 10,428,100
Sep 19, 2024 5.85 6.19 5.84 6.00 6.00 6,297,400
Sep 18, 2024 5.59 5.80 5.59 5.60 5.60 2,760,300
Sep 17, 2024 5.77 5.88 5.58 5.68 5.68 5,175,900
Sep 16, 2024 5.33 5.73 5.23 5.71 5.71 4,760,600
Sep 13, 2024 5.30 5.38 5.20 5.33 5.33 4,813,200
Sep 12, 2024 5.14 5.26 5.00 5.22 5.22 5,176,500
Sep 11, 2024 4.96 5.21 4.74 5.14 5.14 6,215,100
Sep 10, 2024 4.53 5.05 4.50 4.95 4.95 8,293,900
Sep 9, 2024 4.07 4.51 4.06 4.49 4.49 6,361,300
Sep 6, 2024 4.06 4.23 4.03 4.07 4.07 1,936,800
Sep 5, 2024 3.89 4.15 3.88 4.08 4.08 2,364,100
Sep 4, 2024 3.83 3.98 3.73 3.86 3.86 2,491,800
Sep 3, 2024 3.72 3.95 3.67 3.93 3.93 3,112,700
Aug 30, 2024 4.26 4.28 3.79 3.86 3.86 3,707,300
Aug 29, 2024 4.31 4.31 4.11 4.22 4.22 1,715,200
Aug 28, 2024 4.30 4.39 4.14 4.21 4.21 2,471,100
Aug 27, 2024 4.32 4.39 4.07 4.33 4.33 2,434,200
Aug 26, 2024 4.40 4.50 4.36 4.39 4.39 2,962,200
Aug 23, 2024 4.07 4.41 4.07 4.37 4.37 3,375,400
Aug 22, 2024 4.08 4.19 3.97 4.04 4.04 2,594,900
Aug 21, 2024 4.45 4.47 3.93 4.07 4.07 6,179,600
Aug 20, 2024 3.98 4.40 3.91 4.39 4.39 5,525,700
Aug 19, 2024 4.08 4.11 3.83 4.00 4.00 6,200,400
Aug 16, 2024 3.67 4.03 3.65 3.96 3.96 6,725,500
Aug 15, 2024 3.46 3.74 3.41 3.63 3.63 4,630,400
Aug 14, 2024 3.22 3.48 3.21 3.38 3.38 5,492,500
Aug 13, 2024 2.92 3.30 2.89 3.24 3.24 6,717,400
Aug 12, 2024 2.90 2.98 2.79 2.92 2.92 3,932,200
Aug 9, 2024 2.80 2.87 2.55 2.86 2.86 5,282,700
Aug 8, 2024 2.45 3.03 2.35 2.79 2.79 16,707,300
Aug 7, 2024 2.22 2.30 2.09 2.13 2.13 5,474,300
Aug 6, 2024 2.06 2.27 2.04 2.21 2.21 4,179,600
Aug 5, 2024 2.02 2.13 1.93 2.02 2.02 6,716,600
Aug 2, 2024 2.41 2.44 2.14 2.29 2.29 7,025,700
Aug 1, 2024 2.61 2.71 2.44 2.51 2.51 4,657,500
Jul 31, 2024 2.55 2.88 2.49 2.59 2.59 8,671,800
Jul 30, 2024 2.35 2.57 2.34 2.54 2.54 7,700,400
Jul 29, 2024 2.00 2.43 1.99 2.31 2.31 14,431,500
Jul 26, 2024 1.85 1.92 1.80 1.92 1.92 3,147,000
Jul 25, 2024 1.65 1.87 1.65 1.80 1.80 3,472,300
Jul 24, 2024 1.71 1.82 1.65 1.65 1.65 2,479,500
Jul 23, 2024 1.70 1.87 1.68 1.80 1.80 4,362,900
Jul 22, 2024 1.65 1.77 1.57 1.73 1.73 3,705,000
Jul 19, 2024 1.71 1.77 1.65 1.68 1.68 3,531,800
Jul 18, 2024 2.32 2.35 1.71 1.75 1.75 40,684,900
Jul 17, 2024 1.50 1.74 1.47 1.71 1.71 5,161,900
Jul 16, 2024 1.62 1.63 1.48 1.52 1.52 3,753,900
Jul 15, 2024 1.56 1.64 1.50 1.59 1.59 4,155,000
Jul 12, 2024 1.45 1.54 1.45 1.53 1.53 4,000,500
Jul 11, 2024 1.35 1.44 1.32 1.42 1.42 3,160,400
Jul 10, 2024 1.25 1.31 1.23 1.29 1.29 2,299,600
Jul 9, 2024 1.18 1.27 1.15 1.25 1.25 2,474,400
Jul 8, 2024 1.10 1.22 1.10 1.19 1.19 3,831,100
Jul 5, 2024 1.15 1.15 1.05 1.07 1.07 3,230,100
Jul 3, 2024 1.17 1.18 1.13 1.16 1.16 1,291,600
Jul 2, 2024 1.17 1.18 1.13 1.14 1.14 1,517,000
Jul 1, 2024 1.22 1.28 1.14 1.17 1.17 2,176,200
Jun 28, 2024 1.15 1.24 1.14 1.23 1.23 14,029,900
Jun 27, 2024 1.16 1.20 1.12 1.12 1.12 3,788,700
Jun 26, 2024 1.13 1.20 1.10 1.12 1.12 2,621,600
Jun 25, 2024 1.19 1.22 1.13 1.16 1.16 4,535,200
Jun 24, 2024 1.26 1.34 1.18 1.18 1.18 4,804,700
Jun 21, 2024 1.21 1.36 1.18 1.27 1.27 33,007,100
Jun 20, 2024 1.21 1.27 1.16 1.19 1.19 3,736,000
Jun 18, 2024 1.18 1.29 1.12 1.21 1.21 6,126,600
Jun 17, 2024 1.28 1.30 1.16 1.18 1.18 4,824,400
Jun 14, 2024 1.35 1.41 1.26 1.29 1.29 3,234,600
Jun 13, 2024 1.46 1.50 1.39 1.40 1.40 1,665,500
Jun 12, 2024 1.57 1.64 1.45 1.47 1.47 2,026,600
Jun 11, 2024 1.51 1.57 1.44 1.50 1.50 1,687,400
Jun 10, 2024 1.61 1.61 1.50 1.51 1.51 1,748,100
Jun 7, 2024 1.72 1.75 1.56 1.62 1.62 2,616,800
Jun 6, 2024 1.73 1.80 1.66 1.73 1.73 2,502,100
Jun 5, 2024 1.55 1.75 1.51 1.72 1.72 5,993,300
Jun 4, 2024 1.54 1.58 1.50 1.53 1.53 2,583,800
Jun 3, 2024 1.46 1.59 1.43 1.51 1.51 2,560,500
May 31, 2024 1.44 1.51 1.41 1.44 1.44 10,525,000
May 30, 2024 1.24 1.47 1.24 1.45 1.45 3,783,200
May 29, 2024 1.17 1.25 1.14 1.25 1.25 1,703,200
May 28, 2024 1.17 1.23 1.13 1.17 1.17 2,257,600
May 24, 2024 1.25 1.30 1.15 1.16 1.16 3,106,100
May 23, 2024 1.33 1.35 1.25 1.25 1.25 2,012,000
May 22, 2024 1.29 1.34 1.22 1.32 1.32 2,803,000
May 21, 2024 1.34 1.35 1.26 1.26 1.26 3,066,400
May 20, 2024 1.28 1.37 1.28 1.34 1.34 2,900,600
May 17, 2024 1.18 1.33 1.14 1.32 1.32 5,197,400
May 16, 2024 1.17 1.21 1.11 1.18 1.18 2,558,000
May 15, 2024 1.21 1.21 1.12 1.15 1.15 3,105,900
May 14, 2024 1.05 1.23 1.05 1.17 1.17 4,701,900
May 13, 2024 1.07 1.12 1.00 1.03 1.03 2,103,200
May 10, 2024 1.13 1.16 1.04 1.05 1.05 1,805,100
May 9, 2024 1.11 1.29 1.03 1.11 1.11 6,331,600
May 8, 2024 1.00 1.07 0.98 1.05 1.05 2,248,900
May 7, 2024 0.94 1.02 0.94 0.98 0.98 3,380,300
May 6, 2024 0.98 1.05 0.92 0.93 0.93 3,310,100
May 3, 2024 1.09 1.18 0.98 0.99 0.99 3,781,000
May 2, 2024 0.88 1.06 0.88 1.05 1.05 7,007,900
May 1, 2024 0.91 0.93 0.86 0.87 0.87 3,231,400
Apr 30, 2024 0.98 1.00 0.89 0.89 0.89 3,055,000
Apr 29, 2024 0.93 1.03 0.93 0.98 0.98 3,042,900
Apr 26, 2024 0.92 0.97 0.89 0.94 0.94 3,259,100
Apr 25, 2024 1.00 1.02 0.86 0.92 0.92 7,685,000
Apr 24, 2024 1.01 1.08 1.00 1.06 1.06 1,793,300
Apr 23, 2024 1.04 1.05 0.96 1.00 1.00 4,399,800
Apr 22, 2024 0.94 1.03 0.91 1.02 1.02 4,239,500
Apr 19, 2024 0.94 1.00 0.91 0.92 0.92 3,664,300
Apr 18, 2024 1.01 1.02 0.95 0.95 0.95 3,579,300
Apr 17, 2024 1.01 1.05 0.96 0.99 0.99 2,832,600
Apr 16, 2024 1.01 1.05 0.94 0.99 0.99 3,058,500
Apr 15, 2024 1.07 1.07 1.00 1.00 1.00 2,520,400
Apr 12, 2024 1.13 1.13 1.04 1.07 1.07 1,792,500
Apr 11, 2024 1.13 1.18 1.10 1.13 1.13 1,888,100
Apr 10, 2024 1.15 1.17 1.12 1.14 1.14 2,070,900
Apr 9, 2024 1.27 1.29 1.18 1.21 1.21 1,155,800
Apr 8, 2024 1.19 1.26 1.16 1.24 1.24 1,581,300
Apr 5, 2024 1.21 1.21 1.14 1.16 1.16 2,828,700
Apr 4, 2024 1.16 1.27 1.16 1.19 1.19 1,808,400
Apr 3, 2024 1.20 1.24 1.15 1.16 1.16 1,952,800
Apr 2, 2024 1.31 1.31 1.21 1.23 1.23 1,455,100
Apr 1, 2024 1.35 1.37 1.28 1.32 1.32 1,760,600
Mar 28, 2024 1.29 1.36 1.29 1.31 1.31 2,723,300
Mar 27, 2024 1.22 1.28 1.21 1.27 1.27 1,403,200
Mar 26, 2024 1.27 1.29 1.21 1.22 1.22 1,595,000
Mar 25, 2024 1.32 1.38 1.27 1.27 1.27 1,246,500
Mar 22, 2024 1.41 1.41 1.31 1.32 1.32 1,080,300
Mar 21, 2024 1.41 1.52 1.39 1.39 1.39 2,149,600
Mar 20, 2024 1.35 1.42 1.30 1.41 1.41 1,577,700
Mar 19, 2024 1.40 1.45 1.35 1.35 1.35 2,713,300
Mar 18, 2024 1.50 1.52 1.39 1.41 1.41 3,950,700
Mar 15, 2024 1.52 1.70 1.48 1.51 1.51 11,029,700
Mar 14, 2024 1.55 1.55 1.44 1.46 1.46 4,070,500
Mar 13, 2024 1.57 1.68 1.53 1.55 1.55 6,426,100
Mar 12, 2024 1.45 1.62 1.36 1.60 1.60 6,303,600
Mar 11, 2024 1.27 1.44 1.25 1.40 1.40 4,487,600
Mar 8, 2024 1.21 1.33 1.20 1.25 1.25 3,631,600
Mar 7, 2024 1.12 1.27 1.09 1.17 1.17 4,649,800
Mar 6, 2024 1.10 1.30 1.07 1.10 1.10 10,893,200
Mar 5, 2024 1.04 1.11 1.02 1.04 1.04 6,130,900
Mar 4, 2024 1.11 1.11 0.89 1.02 1.02 8,437,200
Mar 1, 2024 1.20 1.20 1.10 1.13 1.13 5,691,600
Feb 29, 2024 1.31 1.48 1.16 1.16 1.16 12,992,100
Feb 28, 2024 1.95 2.03 1.82 1.85 1.85 2,583,000
Feb 27, 2024 1.95 2.00 1.93 1.96 1.96 2,098,800
Feb 26, 2024 1.94 1.98 1.86 1.94 1.94 1,945,200
Feb 23, 2024 1.93 1.97 1.88 1.90 1.90 1,248,600
Feb 22, 2024 1.98 1.98 1.85 1.92 1.92 3,038,800
Feb 21, 2024 2.07 2.08 1.92 1.93 1.93 1,845,900
Feb 20, 2024 2.13 2.18 2.08 2.08 2.08 1,844,600
Feb 16, 2024 2.20 2.28 2.17 2.18 2.18 2,353,200
Feb 15, 2024 2.16 2.24 2.10 2.24 2.24 2,174,900
Feb 14, 2024 2.13 2.18 2.09 2.12 2.12 1,697,300
Feb 13, 2024 2.25 2.26 2.09 2.11 2.11 2,077,600
Feb 12, 2024 2.17 2.38 2.17 2.37 2.37 1,780,100
Feb 9, 2024 2.14 2.25 2.13 2.18 2.18 1,692,500
Feb 8, 2024 2.20 2.20 2.12 2.14 2.14 1,285,800
Feb 7, 2024 2.19 2.21 2.12 2.15 2.15 1,537,300
Feb 6, 2024 2.12 2.28 2.09 2.21 2.21 2,271,800
Feb 5, 2024 2.19 2.22 2.09 2.09 2.09 2,127,200
Feb 2, 2024 2.32 2.33 2.21 2.24 2.24 1,765,600
Feb 1, 2024 2.41 2.41 2.29 2.35 2.35 1,631,000
Jan 31, 2024 2.43 2.45 2.31 2.32 2.32 2,191,700
Jan 30, 2024 2.47 2.51 2.42 2.45 2.45 1,598,100
Jan 29, 2024 2.41 2.49 2.36 2.49 2.49 1,180,700
Jan 26, 2024 2.47 2.53 2.41 2.41 2.41 1,933,500
Jan 25, 2024 2.46 2.53 2.43 2.45 2.45 1,299,200
Jan 24, 2024 2.52 2.56 2.39 2.41 2.41 1,829,800
Jan 23, 2024 2.33 2.46 2.28 2.46 2.46 1,643,200
Jan 22, 2024 2.23 2.32 2.13 2.30 2.30 3,209,800
Jan 19, 2024 2.35 2.41 2.29 2.38 2.38 1,865,000
Jan 18, 2024 2.33 2.40 2.30 2.37 2.37 1,963,500
Jan 17, 2024 2.36 2.38 2.28 2.32 2.32 2,702,000
Jan 16, 2024 2.41 2.45 2.36 2.42 2.42 2,745,600
Jan 12, 2024 2.53 2.59 2.47 2.47 2.47 2,079,300
Jan 11, 2024 2.61 2.63 2.44 2.47 2.47 2,262,600
Jan 10, 2024 2.67 2.70 2.56 2.64 2.64 2,117,800
Jan 9, 2024 2.68 2.72 2.58 2.69 2.69 2,894,400
Jan 8, 2024 2.74 2.75 2.59 2.70 2.70 2,726,800
Jan 5, 2024 2.70 2.88 2.68 2.74 2.74 2,274,200
Jan 4, 2024 2.78 2.80 2.70 2.73 2.73 1,810,200
Jan 3, 2024 2.82 2.91 2.70 2.78 2.78 2,794,800
Jan 2, 2024 2.80 2.96 2.73 2.86 2.86 2,619,800
Dec 29, 2023 2.92 2.99 2.80 2.82 2.82 3,309,400
Dec 28, 2023 2.80 2.93 2.77 2.92 2.92 2,033,700
Dec 27, 2023 2.78 2.92 2.76 2.85 2.85 1,767,900
Dec 26, 2023 2.75 2.81 2.68 2.79 2.79 1,381,000
Dec 22, 2023 2.73 2.79 2.64 2.73 2.73 1,828,200
Dec 21, 2023 2.52 2.73 2.47 2.71 2.71 3,056,100
Dec 20, 2023 2.46 2.56 2.38 2.43 2.43 3,323,100
Dec 19, 2023 2.46 2.56 2.41 2.48 2.48 4,410,700
Dec 18, 2023 2.51 2.58 2.40 2.43 2.43 3,916,900
Dec 15, 2023 2.61 2.65 2.39 2.53 2.53 12,626,400
Dec 14, 2023 2.38 2.74 2.37 2.55 2.55 7,341,700
Dec 13, 2023 2.07 2.30 2.03 2.27 2.27 4,990,400
Dec 12, 2023 2.08 2.14 2.02 2.09 2.09 5,178,900
Dec 11, 2023 1.90 2.15 1.89 2.07 2.07 6,398,200
Dec 8, 2023 1.84 1.88 1.78 1.84 1.84 2,909,300
Dec 7, 2023 1.80 1.89 1.73 1.83 1.83 2,017,700
Dec 6, 2023 1.77 1.90 1.76 1.80 1.80 2,487,600
Dec 5, 2023 1.92 1.92 1.73 1.74 1.74 2,415,100
Dec 4, 2023 1.91 1.95 1.87 1.89 1.89 2,138,000
Dec 1, 2023 1.68 1.91 1.62 1.89 1.89 4,435,500
Nov 30, 2023 1.78 1.78 1.63 1.67 1.67 4,247,900
Nov 29, 2023 1.72 1.81 1.72 1.72 1.72 2,750,200
Nov 28, 2023 1.75 1.76 1.68 1.73 1.73 2,694,000
Nov 27, 2023 1.79 1.81 1.71 1.72 1.72 3,556,600
Nov 24, 2023 1.91 1.91 1.82 1.84 1.84 1,391,000
Nov 22, 2023 1.79 1.91 1.77 1.85 1.85 3,239,800
Nov 21, 2023 1.90 1.91 1.72 1.72 1.72 3,048,200
Nov 20, 2023 1.96 1.96 1.83 1.91 1.91 3,218,000
Nov 17, 2023 1.76 1.92 1.68 1.90 1.90 4,910,200
Nov 16, 2023 1.82 1.85 1.61 1.69 1.69 4,273,900
Nov 15, 2023 1.51 1.73 1.49 1.68 1.68 5,522,200
Nov 14, 2023 1.45 1.63 1.44 1.51 1.51 5,477,100
Nov 13, 2023 1.42 1.47 1.38 1.38 1.38 1,979,400
Nov 10, 2023 1.42 1.47 1.35 1.46 1.46 6,664,300
Nov 9, 2023 1.62 1.68 1.57 1.57 1.57 4,540,400
Nov 8, 2023 1.60 1.64 1.53 1.57 1.57 4,637,900
Nov 7, 2023 1.62 1.62 1.52 1.60 1.60 2,684,800
Nov 6, 2023 1.60 1.72 1.56 1.60 1.60 2,899,500
Nov 3, 2023 1.65 1.78 1.61 1.63 1.63 5,101,000
Nov 2, 2023 1.41 1.61 1.38 1.60 1.60 6,857,800
Nov 1, 2023 1.49 1.60 1.34 1.35 1.35 8,505,000
Oct 31, 2023 1.43 1.59 1.35 1.48 1.48 8,343,400
Oct 30, 2023 1.73 1.93 1.38 1.48 1.48 16,108,300
Oct 27, 2023 2.51 2.54 2.38 2.42 2.42 2,168,700
Oct 26, 2023 2.36 2.58 2.35 2.53 2.53 2,611,900
Oct 25, 2023 2.44 2.47 2.28 2.38 2.38 2,557,600
Oct 24, 2023 2.28 2.48 2.24 2.46 2.46 2,437,100
Oct 23, 2023 2.34 2.39 2.22 2.24 2.24 2,310,500
Oct 20, 2023 2.33 2.38 2.24 2.36 2.36 2,317,000
Oct 19, 2023 2.39 2.49 2.32 2.33 2.33 1,973,400
Oct 18, 2023 2.46 2.50 2.34 2.35 2.35 2,460,500

Related Tickers