UK markets closed

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9200+0.1200 (+6.67%)
At close: 04:00PM EDT
1.9200 0.00 (0.00%)
After hours: 07:54PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.85001.92001.80501.92001.92003,147,000
25 Jul 20241.65001.86501.65001.80001.80003,472,300
24 Jul 20241.71001.82001.65001.65001.65002,479,500
23 Jul 20241.70001.87001.68501.80001.80004,362,900
22 Jul 20241.65001.77001.57001.73001.73003,705,000
19 Jul 20241.71001.77001.65001.68001.68003,531,800
18 Jul 20242.32002.35001.71001.75001.750040,684,900
17 Jul 20241.50001.73501.47001.71001.71005,161,900
16 Jul 20241.62001.63001.48001.52001.52003,753,900
15 Jul 20241.56001.64001.50501.59001.59004,155,000
12 Jul 20241.45001.54001.45001.53001.53004,000,500
11 Jul 20241.35001.44001.31601.42001.42003,160,400
10 Jul 20241.25001.31001.23001.29001.29002,299,600
09 Jul 20241.18001.27001.15501.25001.25002,474,400
08 Jul 20241.10001.22001.10001.19001.19003,831,100
05 Jul 20241.15001.15001.05001.07001.07003,230,100
03 Jul 20241.17001.18001.12501.16001.16001,291,600
02 Jul 20241.17001.18501.13001.14001.14001,517,000
01 Jul 20241.22001.28001.14001.17001.17002,176,200
28 Jun 20241.15001.24001.14001.23001.230014,029,900
27 Jun 20241.16001.20001.12001.12001.12003,788,700
26 Jun 20241.13001.20001.10001.12001.12002,621,600
25 Jun 20241.19001.22001.13001.16001.16004,535,200
24 Jun 20241.26001.34001.18001.18001.18004,804,700
21 Jun 20241.21001.36001.18001.27001.270033,007,100
20 Jun 20241.21001.27001.16501.19001.19003,736,000
18 Jun 20241.18001.29001.12001.21001.21006,126,600
17 Jun 20241.28001.30001.16501.18001.18004,824,400
14 Jun 20241.35001.41501.26001.29001.29003,234,600
13 Jun 20241.46001.49501.39001.40001.40001,665,500
12 Jun 20241.57001.64001.45001.47001.47002,026,600
11 Jun 20241.51001.57001.44001.50001.50001,687,400
10 Jun 20241.61001.61001.50001.51001.51001,748,100
07 Jun 20241.72001.74501.56001.62001.62002,616,800
06 Jun 20241.73001.80001.66001.73001.73002,502,100
05 Jun 20241.55001.75001.51501.72001.72005,993,300
04 Jun 20241.54001.58001.50001.53001.53002,583,800
03 Jun 20241.46001.59001.43001.51001.51002,560,500
31 May 20241.44001.51501.41001.44001.440010,525,000
30 May 20241.24001.47001.24001.45001.45003,783,200
29 May 20241.17001.25001.14001.25001.25001,703,200
28 May 20241.17001.23001.13001.17001.17002,257,600
24 May 20241.25001.30001.15001.16001.16003,106,100
23 May 20241.33001.34501.25001.25001.25002,012,000
22 May 20241.29001.34001.21501.32001.32002,803,000
21 May 20241.34001.35001.26001.26001.26003,066,400
20 May 20241.28001.36501.28001.34001.34002,900,600
17 May 20241.18001.33001.14501.32001.32005,197,400
16 May 20241.17001.21001.11001.18001.18002,558,000
15 May 20241.21001.21001.11501.15001.15003,105,900
14 May 20241.05001.23001.05001.17001.17004,701,900
13 May 20241.07001.12001.00001.03001.03002,103,200
10 May 20241.13001.16501.04001.05001.05001,805,100
09 May 20241.11001.29001.03001.11001.11006,331,600
08 May 20241.00001.07000.98001.05001.05002,248,900
07 May 20240.93801.02000.93700.98300.98303,380,300
06 May 20240.97501.05000.91700.92500.92503,310,100
03 May 20241.09001.17800.98000.99200.99203,781,000
02 May 20240.88001.06000.88001.05001.05007,007,900
01 May 20240.91000.93000.86400.86800.86803,231,400
30 Apr 20240.98101.00000.89400.89400.89403,055,000
29 Apr 20240.93001.03000.93000.97800.97803,042,900
26 Apr 20240.92000.96900.89000.93600.93603,259,100
25 Apr 20240.99501.02000.86000.91500.91507,685,000
24 Apr 20241.01001.08001.00001.06001.06001,793,300
23 Apr 20241.04001.05000.96400.99800.99804,399,800
22 Apr 20240.94001.03000.91301.02001.02004,239,500
19 Apr 20240.94500.99600.91100.92300.92303,664,300
18 Apr 20241.01001.02000.94700.95000.95003,579,300
17 Apr 20241.01001.05000.96000.99000.99002,832,600
16 Apr 20241.01001.05000.94300.99400.99403,058,500
15 Apr 20241.07001.07001.00001.00001.00002,520,400
12 Apr 20241.13001.13001.04501.07001.07001,792,500
11 Apr 20241.13001.18501.10001.13001.13001,888,100
10 Apr 20241.15001.17501.12001.14001.14002,070,900
09 Apr 20241.27001.29001.18001.21001.21001,155,800
08 Apr 20241.19001.26001.16001.24001.24001,581,300
05 Apr 20241.21001.21001.14001.16001.16002,828,700
04 Apr 20241.16001.27001.16001.19001.19001,808,400
03 Apr 20241.20001.24001.15001.16001.16001,952,800
02 Apr 20241.31001.31001.21001.23001.23001,455,100
01 Apr 20241.35001.37001.28001.32001.32001,760,600
28 Mar 20241.29001.35901.29001.31001.31002,723,300
27 Mar 20241.22001.28001.21001.27001.27001,403,200
26 Mar 20241.27001.29001.21001.22001.22001,595,000
25 Mar 20241.32001.38001.27001.27001.27001,246,500
22 Mar 20241.41001.41001.31001.32001.32001,080,300
21 Mar 20241.41001.52001.39001.39001.39002,149,600
20 Mar 20241.35001.42001.30001.41001.41001,577,700
19 Mar 20241.40001.45001.35001.35001.35002,713,300
18 Mar 20241.50001.52001.39501.41001.41003,950,700
15 Mar 20241.52001.70001.48001.51001.510011,029,700
14 Mar 20241.55001.55001.44001.46001.46004,070,500
13 Mar 20241.57001.68001.53001.55001.55006,426,100
12 Mar 20241.45001.61501.36001.60001.60006,303,600
11 Mar 20241.27001.44001.25001.40001.40004,487,600
08 Mar 20241.21001.33001.20001.25001.25003,631,600
07 Mar 20241.12001.26901.09001.17001.17004,649,800
06 Mar 20241.10001.30001.06501.10001.100010,893,200
05 Mar 20241.04001.11001.02001.04001.04006,130,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...