UK markets closed

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.21-0.22 (-2.61%)
As of 03:31PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20238.368.368.118.218.211,314,916
03 Feb 20238.628.768.418.438.432,469,400
02 Feb 20238.768.928.638.798.792,252,300
01 Feb 20238.368.728.238.608.602,310,800
31 Jan 20238.188.418.128.408.402,577,500
30 Jan 20237.948.317.858.148.142,319,200
27 Jan 20237.818.167.768.078.071,942,400
26 Jan 20237.918.137.727.897.892,572,900
25 Jan 20237.707.937.587.847.842,402,100
24 Jan 20238.478.607.767.797.794,144,800
23 Jan 20238.908.978.508.598.592,235,000
20 Jan 20238.878.878.398.848.843,077,600
19 Jan 20239.009.048.728.848.842,071,200
18 Jan 20239.179.349.049.109.102,246,400
17 Jan 20239.059.259.029.119.112,580,500
13 Jan 20238.509.268.409.139.136,337,200
12 Jan 20238.338.618.118.488.487,093,800
11 Jan 20237.677.727.417.497.491,658,600
10 Jan 20237.557.667.417.607.601,292,300
09 Jan 20237.757.917.557.567.562,432,500
06 Jan 20237.477.707.327.637.631,569,400
05 Jan 20237.467.557.357.387.381,967,400
04 Jan 20237.567.677.367.477.471,856,600
03 Jan 20237.457.647.197.427.423,458,400
30 Dec 20227.187.417.147.357.351,926,100
29 Dec 20226.877.326.877.307.302,676,100
28 Dec 20227.087.176.786.796.792,088,800
27 Dec 20227.117.116.947.087.083,010,300
23 Dec 20227.177.307.087.117.111,588,000
22 Dec 20227.177.406.937.207.202,700,000
21 Dec 20227.257.397.147.267.262,743,000
20 Dec 20227.007.266.917.167.163,761,300
19 Dec 20227.437.507.017.047.043,791,500
16 Dec 20227.577.667.357.437.435,094,400
15 Dec 20227.918.017.687.747.742,665,100
14 Dec 20228.038.317.898.078.073,770,200
13 Dec 20228.398.477.837.957.953,331,800
12 Dec 20227.808.047.668.048.041,956,000
09 Dec 20228.078.227.747.767.762,150,200
08 Dec 20227.978.227.808.168.163,317,900
07 Dec 20227.957.997.777.847.842,209,100
06 Dec 20228.168.227.928.018.011,900,700
05 Dec 20228.518.538.108.138.132,087,900
02 Dec 20228.698.838.438.588.581,586,200
01 Dec 20228.929.058.658.778.771,896,100
30 Nov 20228.538.888.398.888.882,906,600
29 Nov 20228.618.728.498.548.541,441,000
28 Nov 20228.898.938.508.558.551,602,500
25 Nov 20229.079.199.019.059.05473,500
23 Nov 20229.009.218.919.159.151,494,200
22 Nov 20229.199.248.909.029.022,131,900
21 Nov 20229.129.249.019.169.161,939,300
18 Nov 20229.249.258.979.129.122,965,500
17 Nov 20228.778.968.648.948.943,913,000
16 Nov 20229.139.148.848.948.942,191,600
15 Nov 20229.439.559.129.179.172,637,500
14 Nov 20228.829.358.829.129.122,734,900
11 Nov 20228.689.358.689.169.164,131,700
10 Nov 20229.259.398.678.708.707,596,300
09 Nov 20229.319.318.578.748.744,999,300
08 Nov 20229.539.689.319.489.482,837,500
07 Nov 20229.239.689.199.519.515,236,800
04 Nov 20229.679.709.059.169.167,478,400
03 Nov 202212.1712.279.209.539.5313,340,200
02 Nov 202212.8113.3512.6212.8712.874,224,300
01 Nov 202213.3413.4912.9412.9812.983,267,200
31 Oct 202213.2813.5713.0313.2413.242,314,800
28 Oct 202213.0013.5413.0013.4213.423,815,400
27 Oct 202213.5513.6712.9613.0013.003,438,400
26 Oct 202212.9613.7312.9613.4313.433,698,100
25 Oct 202212.4213.1412.3513.1013.103,391,000
24 Oct 202212.4212.4612.0412.3612.361,759,800
21 Oct 202212.0212.4511.7712.3112.312,561,100
20 Oct 202212.2712.7811.9012.0012.002,447,900
19 Oct 202211.9212.4011.8912.3712.373,462,800
18 Oct 202211.7912.1111.4312.1012.102,444,500
17 Oct 202211.4711.7611.1711.3811.382,375,600
14 Oct 202211.3011.5610.9311.1011.102,886,600
13 Oct 202210.5211.2910.3111.1511.151,438,300
12 Oct 202211.0011.0010.6410.8710.871,395,200
11 Oct 202210.9911.1510.6510.7810.782,373,600
10 Oct 202211.5211.7210.8411.1211.121,474,800
07 Oct 202211.4411.7711.3211.4611.462,096,400
06 Oct 202211.4911.9411.4411.7011.701,959,500
05 Oct 202210.9911.6610.8411.6011.603,708,500
04 Oct 202210.6011.2510.6011.2011.205,535,500
03 Oct 20229.399.729.139.569.562,199,300
30 Sept 20229.209.529.189.219.214,543,000
29 Sept 20229.709.779.099.309.303,460,700
28 Sept 20229.6310.119.5510.0010.001,962,400
27 Sept 202210.1810.489.449.599.592,289,900
26 Sept 20229.7810.559.789.979.972,350,100
23 Sept 202210.6210.789.8810.0110.013,440,000
22 Sept 202211.1811.3110.9110.9810.981,574,300
21 Sept 202211.4111.8411.2711.3211.322,018,500
20 Sept 202211.7011.7611.2711.4011.402,730,000
19 Sept 202211.7412.0511.6511.8611.861,889,100
16 Sept 202211.5312.0211.3312.0012.005,392,500
15 Sept 202212.1612.2011.5111.8211.822,615,000
14 Sept 202211.9112.1911.5912.1712.171,988,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...