UK markets closed

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.21-0.09 (-0.97%)
At close: 04:00PM EDT
9.21 0.00 (0.00%)
After hours: 06:24PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202211.8912.1311.8011.8211.822,540,700
12 Sept 202212.5512.8812.2612.4612.462,833,200
09 Sept 202212.7112.8212.5012.5112.512,082,600
08 Sept 202212.1812.7211.9912.5812.582,212,700
07 Sept 202212.2712.4411.9412.3212.322,825,500
06 Sept 202212.6712.7311.5811.9311.935,112,500
02 Sept 202212.3312.7412.0112.6912.695,691,400
01 Sept 202211.0312.0211.0012.0112.015,935,200
31 Aug 202210.8511.4710.7611.3011.304,356,200
30 Aug 202210.6010.7510.2110.7010.703,120,400
29 Aug 20229.9810.389.9210.2810.281,615,500
26 Aug 202210.8410.8610.3010.3110.311,496,400
25 Aug 202210.4010.8010.4010.7910.791,106,000
24 Aug 202210.2810.4110.1710.3210.321,256,500
23 Aug 202210.2910.5510.1610.2610.262,253,300
22 Aug 202210.4710.5210.2310.2910.291,941,600
19 Aug 202210.7910.8610.5310.7410.741,921,700
18 Aug 202210.6611.0510.5511.0211.022,100,100
17 Aug 202210.5310.8410.3810.6310.632,650,700
16 Aug 202210.7310.9910.6310.7510.753,001,400
15 Aug 202210.5310.8710.4110.8110.812,248,200
12 Aug 202210.3110.8110.3010.7310.732,741,500
11 Aug 202210.1410.289.9310.0410.042,991,400
10 Aug 20229.5610.129.4910.0710.073,675,500
09 Aug 20229.579.609.249.249.243,031,300
08 Aug 20229.729.989.609.669.662,842,800
05 Aug 20229.429.789.149.709.704,425,700
04 Aug 20229.809.999.389.839.835,144,000
03 Aug 20229.529.729.369.689.685,579,200
02 Aug 20229.179.529.079.449.444,292,600
01 Aug 20228.919.318.849.299.293,361,100
29 Jul 20228.909.148.609.039.033,505,100
28 Jul 20228.398.918.278.908.904,047,500
27 Jul 20228.058.518.038.418.415,968,400
26 Jul 20227.747.967.687.907.902,264,900
25 Jul 20227.637.857.417.847.844,051,100
22 Jul 20227.557.667.417.617.613,230,400
21 Jul 20227.127.577.087.567.563,466,000
20 Jul 20226.867.116.767.107.103,853,900
19 Jul 20226.596.946.486.846.844,303,500
18 Jul 20226.656.736.356.426.422,429,300
15 Jul 20226.196.486.096.476.472,036,500
14 Jul 20226.036.085.896.006.002,345,100
13 Jul 20225.876.245.876.216.211,460,100
12 Jul 20226.086.416.046.246.241,893,200
11 Jul 20226.176.326.046.056.051,389,700
08 Jul 20226.286.406.196.316.311,781,200
07 Jul 20226.236.476.196.346.341,921,300
06 Jul 20226.286.436.136.136.132,198,200
05 Jul 20225.776.325.566.326.323,650,800
01 Jul 20226.036.135.675.985.985,189,400
30 Jun 20226.046.205.826.126.124,543,400
29 Jun 20226.396.406.006.226.224,136,600
28 Jun 20227.207.326.446.456.453,706,400
27 Jun 20226.977.206.767.167.164,380,900
24 Jun 20226.807.196.726.866.8626,832,600
23 Jun 20226.656.756.426.706.703,639,500
22 Jun 20226.697.016.596.676.674,061,600
21 Jun 20227.107.146.866.916.914,109,300
17 Jun 20226.607.086.366.996.995,297,700
16 Jun 20227.317.356.516.596.594,278,000
15 Jun 20226.957.766.947.657.654,873,200
14 Jun 20227.127.196.806.916.913,438,300
13 Jun 20227.247.327.007.087.083,569,600
10 Jun 20228.098.167.527.537.533,621,000
09 Jun 20228.608.648.338.368.362,343,700
08 Jun 20228.498.818.398.678.673,997,800
07 Jun 20228.338.468.118.418.412,913,000
06 Jun 20228.408.728.368.538.535,254,000
03 Jun 20228.318.318.048.058.052,377,100
02 Jun 20227.788.427.788.348.344,669,000
01 Jun 20227.597.897.527.837.834,662,800
31 May 20227.447.667.267.517.514,354,200
27 May 20227.357.547.327.447.442,284,200
26 May 20227.047.356.977.277.272,700,900
25 May 20226.527.036.507.017.012,734,500
24 May 20226.666.726.386.586.583,671,300
23 May 20226.867.156.666.816.811,823,700
20 May 20226.926.966.426.786.782,607,900
19 May 20226.826.986.696.826.822,728,400
18 May 20227.257.306.916.956.952,462,400
17 May 20227.147.487.147.377.373,933,400
16 May 20227.127.286.967.017.013,726,000
13 May 20226.817.256.717.207.205,648,700
12 May 20226.666.766.326.626.626,391,600
11 May 20227.027.466.696.706.704,948,100
10 May 20226.817.166.577.047.044,579,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...