UK Markets closed

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.26+0.23 (+2.29%)
As of 03:05PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202110.0310.3210.0310.2610.261,664,465
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
30 Aug 202116.1016.1915.7015.8715.871,733,100
27 Aug 202115.4315.9815.3915.9715.971,794,200
26 Aug 202115.7215.8215.4415.4815.481,700,400
25 Aug 202115.9516.1015.7915.8115.811,932,800
24 Aug 202115.4716.0015.4715.8515.851,925,800
23 Aug 202115.1815.6015.1815.5015.502,331,400
20 Aug 202114.8815.2614.8815.0715.071,855,400
19 Aug 202114.5615.0714.5214.9114.913,246,500
18 Aug 202114.6615.2514.6614.8014.806,111,300
17 Aug 202114.5014.8114.4114.5314.531,968,300
16 Aug 202114.8114.9614.6214.7114.711,907,400
13 Aug 202115.4415.4514.8615.0615.066,730,800
12 Aug 202115.9716.0315.2215.4315.434,583,800
11 Aug 202116.0016.0715.4415.9815.983,813,400
10 Aug 202116.1116.2715.9215.9915.993,027,000
09 Aug 202116.4016.5216.0916.1716.173,401,100
06 Aug 202116.5116.7415.8916.5416.545,261,500
05 Aug 202118.1419.1615.9416.4116.4115,487,800
04 Aug 202120.6320.9120.3920.6920.693,272,900
03 Aug 202120.5020.9020.1520.8820.881,466,500
02 Aug 202121.2721.6820.4220.4620.462,396,700
30 Jul 202120.9921.4220.9421.1621.161,428,400
29 Jul 202120.6121.3120.5421.2121.212,087,800
28 Jul 202120.2220.4519.8120.4320.431,394,900
27 Jul 202120.4820.4819.8420.1320.131,179,800
26 Jul 202120.4920.6620.2020.6420.64908,900
23 Jul 202120.1720.4320.0320.3420.341,868,500
22 Jul 202120.6720.6919.6919.9719.972,383,600
21 Jul 202120.3320.9620.0920.7520.753,390,800
20 Jul 202119.8220.3619.5420.1220.123,821,100
19 Jul 202120.1420.3619.7319.8119.813,495,900
16 Jul 202120.6220.9020.4120.6020.603,206,500
15 Jul 202121.1921.3420.3020.6520.653,697,300
14 Jul 202121.2621.9820.8521.3221.32917,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...