CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

8.84

-0.42

(-4.54%)

At close: 04:00PM EST

9.00

+0.16

(+1.81%)

After hours:

04:37PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	9.12	9.29	8.83	8.84	8.84	4,133,800
20 Jan 2022	9.69	9.84	9.25	9.26	9.26	3,963,100
19 Jan 2022	10.01	10.21	9.66	9.68	9.68	4,280,600
18 Jan 2022	10.04	10.14	9.88	10.03	10.03	3,257,400
14 Jan 2022	10.54	10.60	10.02	10.18	10.18	4,259,200
13 Jan 2022	10.43	10.82	10.34	10.71	10.71	2,617,500
12 Jan 2022	10.74	10.87	10.35	10.41	10.41	1,803,400
11 Jan 2022	10.00	10.65	9.94	10.63	10.63	3,607,900
10 Jan 2022	10.45	10.64	9.78	10.04	10.04	7,987,200
07 Jan 2022	11.09	11.09	10.61	10.84	10.84	4,728,900
06 Jan 2022	11.24	11.42	10.95	10.96	10.96	2,255,800
05 Jan 2022	11.62	11.72	11.23	11.24	11.24	3,011,300
04 Jan 2022	11.79	11.80	11.55	11.63	11.63	3,625,200
03 Jan 2022	11.18	11.64	11.13	11.60	11.60	3,087,300
31 Dec 2021	11.05	11.22	11.00	11.04	11.04	2,451,200
30 Dec 2021	10.67	11.19	10.61	11.03	11.03	1,552,100
29 Dec 2021	11.00	11.10	10.92	10.96	10.96	1,040,900
28 Dec 2021	11.04	11.19	10.85	11.07	11.07	1,524,900
27 Dec 2021	10.84	11.10	10.76	11.09	11.09	3,353,500
23 Dec 2021	10.82	10.93	10.68	10.83	10.83	2,677,100
22 Dec 2021	10.75	10.88	10.56	10.74	10.74	2,536,900
21 Dec 2021	10.48	10.86	10.45	10.77	10.77	2,359,600
20 Dec 2021	10.72	10.78	10.30	10.40	10.40	2,837,800
17 Dec 2021	10.64	11.05	10.42	10.98	10.98	6,442,900
16 Dec 2021	11.24	11.24	10.69	10.72	10.72	3,643,300
15 Dec 2021	10.62	10.82	10.23	10.76	10.76	4,528,400
14 Dec 2021	11.43	11.85	10.38	10.68	10.68	10,172,600
13 Dec 2021	10.88	11.28	10.80	11.19	11.19	5,255,600
10 Dec 2021	11.28	11.58	11.05	11.34	11.34	4,435,600
09 Dec 2021	10.96	11.57	10.94	11.22	11.22	4,619,700
08 Dec 2021	11.19	11.32	10.97	11.09	11.09	3,406,800
07 Dec 2021	11.15	11.81	11.11	11.32	11.32	9,651,400
06 Dec 2021	10.28	10.48	10.00	10.22	10.22	4,029,300
03 Dec 2021	10.26	10.45	9.98	10.08	10.08	2,984,800
02 Dec 2021	10.03	10.34	10.03	10.18	10.18	2,336,300
01 Dec 2021	10.19	10.52	10.00	10.03	10.03	3,957,200
30 Nov 2021	10.20	10.29	9.77	9.96	9.96	4,855,400
29 Nov 2021	10.75	10.75	10.27	10.39	10.39	4,134,300
26 Nov 2021	10.31	10.67	10.19	10.55	10.55	4,049,300
24 Nov 2021	10.62	10.97	10.47	10.79	10.79	6,320,000
23 Nov 2021	10.23	10.66	10.03	10.64	10.64	5,681,700
22 Nov 2021	9.69	9.90	9.60	9.80	9.80	2,735,900
19 Nov 2021	9.96	10.01	9.62	9.68	9.68	3,761,000
18 Nov 2021	10.08	10.20	9.77	10.04	10.04	3,288,900
17 Nov 2021	10.04	10.15	9.96	10.10	10.10	3,088,100
16 Nov 2021	10.00	10.16	9.87	10.14	10.14	4,038,800
15 Nov 2021	10.13	10.35	9.93	10.00	10.00	2,858,000
12 Nov 2021	9.90	10.36	9.73	10.13	10.13	3,305,000
11 Nov 2021	9.65	10.06	9.54	9.90	9.90	3,808,000
10 Nov 2021	9.80	9.97	9.25	9.42	9.42	5,254,400
09 Nov 2021	9.85	9.93	9.55	9.62	9.62	3,594,000
08 Nov 2021	10.42	10.60	9.70	9.81	9.81	5,776,000
05 Nov 2021	9.75	10.42	9.63	10.23	10.23	6,182,600
04 Nov 2021	10.61	10.69	9.35	9.71	9.71	11,043,200
03 Nov 2021	11.28	11.66	11.28	11.55	11.55	4,628,300
02 Nov 2021	11.28	11.52	11.16	11.26	11.26	3,237,000
01 Nov 2021	10.71	11.28	10.71	11.22	11.22	5,911,800
29 Oct 2021	10.86	11.09	10.59	10.71	10.71	3,302,500
28 Oct 2021	11.06	11.10	10.80	10.87	10.87	2,899,700
27 Oct 2021	11.05	11.22	10.83	11.07	11.07	4,058,600
26 Oct 2021	11.40	11.52	10.94	10.96	10.96	4,724,900
25 Oct 2021	11.65	11.79	11.37	11.39	11.39	3,276,600
22 Oct 2021	12.01	12.12	11.72	11.76	11.76	2,412,900
21 Oct 2021	12.11	12.40	11.83	12.09	12.09	3,294,800
20 Oct 2021	11.77	12.43	11.77	12.17	12.17	5,650,400
19 Oct 2021	11.72	11.82	11.62	11.74	11.74	2,722,400
18 Oct 2021	12.03	12.03	11.67	11.72	11.72	1,841,900
15 Oct 2021	12.18	12.27	12.07	12.13	12.13	2,841,400
14 Oct 2021	11.85	12.23	11.77	12.06	12.06	3,271,800
13 Oct 2021	11.77	11.91	11.54	11.71	11.71	2,729,700
12 Oct 2021	11.71	11.77	11.51	11.73	11.73	4,080,100
11 Oct 2021	11.79	12.01	11.55	11.65	11.65	3,342,700
08 Oct 2021	12.22	12.25	11.80	11.81	11.81	2,807,800
07 Oct 2021	11.98	12.40	11.96	12.19	12.19	5,027,500
06 Oct 2021	12.18	12.20	11.64	11.84	11.84	7,506,500
05 Oct 2021	12.71	12.99	12.20	12.34	12.34	10,047,400
04 Oct 2021	13.55	13.57	13.16	13.23	13.23	1,748,300
01 Oct 2021	13.70	13.75	13.39	13.52	13.52	3,217,000
30 Sept 2021	13.78	13.82	13.42	13.59	13.59	3,482,600
29 Sept 2021	13.65	13.76	13.38	13.67	13.67	2,607,100
28 Sept 2021	14.03	14.09	13.47	13.51	13.51	2,748,600
27 Sept 2021	13.80	14.12	13.80	14.05	14.05	2,858,000
24 Sept 2021	13.81	13.89	13.47	13.75	13.75	2,652,500
23 Sept 2021	13.41	13.94	13.36	13.86	13.86	4,606,800
22 Sept 2021	13.61	14.02	13.61	13.77	13.77	2,294,200
21 Sept 2021	13.99	14.12	13.55	13.58	13.58	1,882,500
20 Sept 2021	13.87	13.95	13.71	13.86	13.86	2,556,400
17 Sept 2021	14.57	14.61	14.11	14.29	14.29	4,248,400
16 Sept 2021	14.58	14.85	14.39	14.61	14.61	1,155,400
15 Sept 2021	14.37	14.68	14.27	14.61	14.61	2,697,800
14 Sept 2021	14.79	14.80	14.26	14.42	14.42	2,065,800
13 Sept 2021	14.62	14.90	14.55	14.81	14.81	2,020,700
10 Sept 2021	14.81	14.95	14.45	14.47	14.47	2,036,600
09 Sept 2021	14.88	15.20	14.68	14.76	14.76	2,371,000
08 Sept 2021	15.22	15.22	14.81	14.97	14.97	2,083,400
07 Sept 2021	15.59	15.66	15.27	15.31	15.31	1,379,300
03 Sept 2021	15.78	15.97	15.56	15.67	15.67	1,232,100
02 Sept 2021	15.66	15.88	15.52	15.85	15.85	1,242,800
01 Sept 2021	15.89	15.89	15.50	15.51	15.51	2,646,200
31 Aug 2021	15.78	15.99	15.66	15.80	15.80	1,794,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.74(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP26,193.07-2,418.65(-8.45%)

CommScope Holding Company, Inc. (COMM)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.74(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
26,193.07
-2,418.65(-8.45%)