UK markets closed

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2100+0.0400 (+3.40%)
As of 02:36PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241.17001.24001.14001.21001.21001,145,134
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
04 Mar 20241.11001.11000.89401.02001.02008,437,200
01 Mar 20241.20001.20001.10001.13501.13505,691,600
29 Feb 20241.31001.48001.16001.16501.165012,992,100
28 Feb 20241.95002.03001.82001.85001.85002,583,000
27 Feb 20241.95001.99501.93001.96001.96002,098,800
26 Feb 20241.94001.98001.85501.94001.94001,945,200
23 Feb 20241.93001.96501.88001.90001.90001,248,600
22 Feb 20241.98001.98001.85001.92001.92003,038,800
21 Feb 20242.07002.07501.92501.93001.93001,845,900
20 Feb 20242.13002.18002.08002.08002.08001,844,600
16 Feb 20242.20002.28002.17002.18002.18002,353,200
15 Feb 20242.16002.24502.09502.24002.24002,174,900
14 Feb 20242.13002.18002.09002.11502.11501,697,300
13 Feb 20242.25002.25502.09002.10502.10502,077,600
12 Feb 20242.17002.38002.17002.37002.37001,780,100
09 Feb 20242.14002.25002.12502.18002.18001,692,500
08 Feb 20242.20002.20002.12002.14002.14001,285,800
07 Feb 20242.19002.21002.12302.15002.15001,537,300
06 Feb 20242.12002.28002.08502.21002.21002,271,800
05 Feb 20242.19002.22002.09002.09002.09002,127,200
02 Feb 20242.32002.33002.21002.24002.24001,765,600
01 Feb 20242.41002.41502.28502.35002.35001,631,000
31 Jan 20242.43002.45002.31002.32002.32002,191,700
30 Jan 20242.47002.50502.42002.45002.45001,598,100
29 Jan 20242.41002.49002.36002.49002.49001,180,700
26 Jan 20242.47002.53002.41002.41002.41001,933,500
25 Jan 20242.46002.53002.43002.45002.45001,299,200
24 Jan 20242.52002.56202.39002.41002.41001,829,800
23 Jan 20242.33002.46002.28002.46002.46001,643,200
22 Jan 20242.23002.32002.13502.29502.29503,209,800
19 Jan 20242.35002.41002.29002.38002.38001,865,000
18 Jan 20242.33002.40502.30002.37002.37001,963,500
17 Jan 20242.36002.38002.28002.32002.32002,702,000
16 Jan 20242.41002.45002.36302.42002.42002,745,600
12 Jan 20242.53002.58502.47002.47002.47002,079,300
11 Jan 20242.61002.63002.44002.47002.47002,262,600
10 Jan 20242.67002.70002.56002.64002.64002,117,800
09 Jan 20242.68002.72002.58002.69002.69002,894,400
08 Jan 20242.74002.75002.59002.70002.70002,726,800
05 Jan 20242.70002.88002.68002.74002.74002,274,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...