UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20229.129.298.838.848.844,133,800
20 Jan 20229.699.849.259.269.263,963,100
19 Jan 202210.0110.219.669.689.684,280,600
18 Jan 202210.0410.149.8810.0310.033,257,400
14 Jan 202210.5410.6010.0210.1810.184,259,200
13 Jan 202210.4310.8210.3410.7110.712,617,500
12 Jan 202210.7410.8710.3510.4110.411,803,400
11 Jan 202210.0010.659.9410.6310.633,607,900
10 Jan 202210.4510.649.7810.0410.047,987,200
07 Jan 202211.0911.0910.6110.8410.844,728,900
06 Jan 202211.2411.4210.9510.9610.962,255,800
05 Jan 202211.6211.7211.2311.2411.243,011,300
04 Jan 202211.7911.8011.5511.6311.633,625,200
03 Jan 202211.1811.6411.1311.6011.603,087,300
31 Dec 202111.0511.2211.0011.0411.042,451,200
30 Dec 202110.6711.1910.6111.0311.031,552,100
29 Dec 202111.0011.1010.9210.9610.961,040,900
28 Dec 202111.0411.1910.8511.0711.071,524,900
27 Dec 202110.8411.1010.7611.0911.093,353,500
23 Dec 202110.8210.9310.6810.8310.832,677,100
22 Dec 202110.7510.8810.5610.7410.742,536,900
21 Dec 202110.4810.8610.4510.7710.772,359,600
20 Dec 202110.7210.7810.3010.4010.402,837,800
17 Dec 202110.6411.0510.4210.9810.986,442,900
16 Dec 202111.2411.2410.6910.7210.723,643,300
15 Dec 202110.6210.8210.2310.7610.764,528,400
14 Dec 202111.4311.8510.3810.6810.6810,172,600
13 Dec 202110.8811.2810.8011.1911.195,255,600
10 Dec 202111.2811.5811.0511.3411.344,435,600
09 Dec 202110.9611.5710.9411.2211.224,619,700
08 Dec 202111.1911.3210.9711.0911.093,406,800
07 Dec 202111.1511.8111.1111.3211.329,651,400
06 Dec 202110.2810.4810.0010.2210.224,029,300
03 Dec 202110.2610.459.9810.0810.082,984,800
02 Dec 202110.0310.3410.0310.1810.182,336,300
01 Dec 202110.1910.5210.0010.0310.033,957,200
30 Nov 202110.2010.299.779.969.964,855,400
29 Nov 202110.7510.7510.2710.3910.394,134,300
26 Nov 202110.3110.6710.1910.5510.554,049,300
24 Nov 202110.6210.9710.4710.7910.796,320,000
23 Nov 202110.2310.6610.0310.6410.645,681,700
22 Nov 20219.699.909.609.809.802,735,900
19 Nov 20219.9610.019.629.689.683,761,000
18 Nov 202110.0810.209.7710.0410.043,288,900
17 Nov 202110.0410.159.9610.1010.103,088,100
16 Nov 202110.0010.169.8710.1410.144,038,800
15 Nov 202110.1310.359.9310.0010.002,858,000
12 Nov 20219.9010.369.7310.1310.133,305,000
11 Nov 20219.6510.069.549.909.903,808,000
10 Nov 20219.809.979.259.429.425,254,400
09 Nov 20219.859.939.559.629.623,594,000
08 Nov 202110.4210.609.709.819.815,776,000
05 Nov 20219.7510.429.6310.2310.236,182,600
04 Nov 202110.6110.699.359.719.7111,043,200
03 Nov 202111.2811.6611.2811.5511.554,628,300
02 Nov 202111.2811.5211.1611.2611.263,237,000
01 Nov 202110.7111.2810.7111.2211.225,911,800
29 Oct 202110.8611.0910.5910.7110.713,302,500
28 Oct 202111.0611.1010.8010.8710.872,899,700
27 Oct 202111.0511.2210.8311.0711.074,058,600
26 Oct 202111.4011.5210.9410.9610.964,724,900
25 Oct 202111.6511.7911.3711.3911.393,276,600
22 Oct 202112.0112.1211.7211.7611.762,412,900
21 Oct 202112.1112.4011.8312.0912.093,294,800
20 Oct 202111.7712.4311.7712.1712.175,650,400
19 Oct 202111.7211.8211.6211.7411.742,722,400
18 Oct 202112.0312.0311.6711.7211.721,841,900
15 Oct 202112.1812.2712.0712.1312.132,841,400
14 Oct 202111.8512.2311.7712.0612.063,271,800
13 Oct 202111.7711.9111.5411.7111.712,729,700
12 Oct 202111.7111.7711.5111.7311.734,080,100
11 Oct 202111.7912.0111.5511.6511.653,342,700
08 Oct 202112.2212.2511.8011.8111.812,807,800
07 Oct 202111.9812.4011.9612.1912.195,027,500
06 Oct 202112.1812.2011.6411.8411.847,506,500
05 Oct 202112.7112.9912.2012.3412.3410,047,400
04 Oct 202113.5513.5713.1613.2313.231,748,300
01 Oct 202113.7013.7513.3913.5213.523,217,000
30 Sept 202113.7813.8213.4213.5913.593,482,600
29 Sept 202113.6513.7613.3813.6713.672,607,100
28 Sept 202114.0314.0913.4713.5113.512,748,600
27 Sept 202113.8014.1213.8014.0514.052,858,000
24 Sept 202113.8113.8913.4713.7513.752,652,500
23 Sept 202113.4113.9413.3613.8613.864,606,800
22 Sept 202113.6114.0213.6113.7713.772,294,200
21 Sept 202113.9914.1213.5513.5813.581,882,500
20 Sept 202113.8713.9513.7113.8613.862,556,400
17 Sept 202114.5714.6114.1114.2914.294,248,400
16 Sept 202114.5814.8514.3914.6114.611,155,400
15 Sept 202114.3714.6814.2714.6114.612,697,800
14 Sept 202114.7914.8014.2614.4214.422,065,800
13 Sept 202114.6214.9014.5514.8114.812,020,700
10 Sept 202114.8114.9514.4514.4714.472,036,600
09 Sept 202114.8815.2014.6814.7614.762,371,000
08 Sept 202115.2215.2214.8114.9714.972,083,400
07 Sept 202115.5915.6615.2715.3115.311,379,300
03 Sept 202115.7815.9715.5615.6715.671,232,100
02 Sept 202115.6615.8815.5215.8515.851,242,800
01 Sept 202115.8915.8915.5015.5115.512,646,200
31 Aug 202115.7815.9915.6615.8015.801,794,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...