CommScope Holding Company, Inc. (COMM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 6.92 | 6.96 | 6.42 | 6.78 | 6.78 | 2,607,900 |
| 19 May 2022 | 6.82 | 6.98 | 6.69 | 6.82 | 6.82 | 2,728,400 |
| 18 May 2022 | 7.25 | 7.30 | 6.91 | 6.95 | 6.95 | 2,462,400 |
| 17 May 2022 | 7.14 | 7.48 | 7.14 | 7.37 | 7.37 | 3,933,400 |
| 16 May 2022 | 7.12 | 7.28 | 6.96 | 7.01 | 7.01 | 3,726,000 |
| 13 May 2022 | 6.81 | 7.25 | 6.71 | 7.20 | 7.20 | 5,648,700 |
| 12 May 2022 | 6.66 | 6.76 | 6.32 | 6.62 | 6.62 | 6,391,600 |
| 11 May 2022 | 7.02 | 7.46 | 6.69 | 6.70 | 6.70 | 4,948,100 |
| 10 May 2022 | 6.81 | 7.16 | 6.57 | 7.04 | 7.04 | 4,579,600 |
| 09 May 2022 | 7.31 | 7.32 | 6.63 | 6.65 | 6.65 | 4,804,600 |
| 06 May 2022 | 7.24 | 7.82 | 7.06 | 7.60 | 7.60 | 9,294,400 |
| 05 May 2022 | 7.37 | 8.19 | 7.05 | 7.31 | 7.31 | 9,738,000 |
| 04 May 2022 | 6.40 | 6.54 | 6.12 | 6.54 | 6.54 | 6,806,000 |
| 03 May 2022 | 6.34 | 6.44 | 6.14 | 6.39 | 6.39 | 3,930,900 |
| 02 May 2022 | 5.99 | 6.31 | 5.94 | 6.30 | 6.30 | 4,005,200 |
| 29 Apr 2022 | 6.28 | 6.45 | 6.00 | 6.03 | 6.03 | 3,721,800 |
| 28 Apr 2022 | 6.23 | 6.38 | 6.01 | 6.32 | 6.32 | 3,885,600 |
| 27 Apr 2022 | 6.25 | 6.39 | 6.11 | 6.14 | 6.14 | 2,835,700 |
| 26 Apr 2022 | 6.54 | 6.66 | 6.22 | 6.33 | 6.33 | 3,262,400 |
| 25 Apr 2022 | 6.35 | 6.66 | 6.25 | 6.63 | 6.63 | 3,624,200 |
| 22 Apr 2022 | 6.34 | 6.48 | 6.18 | 6.40 | 6.40 | 3,787,900 |
| 21 Apr 2022 | 6.73 | 6.78 | 6.27 | 6.33 | 6.33 | 3,347,300 |
| 20 Apr 2022 | 6.69 | 6.75 | 6.48 | 6.59 | 6.59 | 3,199,200 |
| 19 Apr 2022 | 6.21 | 6.62 | 6.18 | 6.58 | 6.58 | 3,457,400 |
| 18 Apr 2022 | 6.47 | 6.47 | 6.19 | 6.21 | 6.21 | 4,083,300 |
| 14 Apr 2022 | 6.68 | 6.80 | 6.39 | 6.46 | 6.46 | 4,306,500 |
| 13 Apr 2022 | 6.63 | 6.89 | 6.56 | 6.74 | 6.74 | 2,607,700 |
| 12 Apr 2022 | 6.71 | 7.00 | 6.59 | 6.66 | 6.66 | 5,137,500 |
| 11 Apr 2022 | 6.44 | 7.05 | 6.43 | 6.66 | 6.66 | 5,398,000 |
| 08 Apr 2022 | 6.80 | 7.06 | 6.57 | 6.87 | 6.87 | 4,067,700 |
| 07 Apr 2022 | 6.80 | 6.87 | 6.40 | 6.80 | 6.80 | 7,807,700 |
| 06 Apr 2022 | 7.14 | 7.19 | 6.71 | 6.83 | 6.83 | 4,625,300 |
| 05 Apr 2022 | 7.65 | 7.83 | 7.22 | 7.27 | 7.27 | 4,734,300 |
| 04 Apr 2022 | 7.69 | 7.87 | 7.66 | 7.72 | 7.72 | 3,332,900 |
| 01 Apr 2022 | 7.62 | 7.77 | 7.34 | 7.69 | 7.69 | 5,306,800 |
| 31 Mar 2022 | 7.82 | 8.01 | 7.77 | 7.88 | 7.88 | 3,623,500 |
| 30 Mar 2022 | 8.11 | 8.30 | 7.83 | 7.86 | 7.86 | 2,411,000 |
| 29 Mar 2022 | 7.87 | 8.32 | 7.85 | 8.15 | 8.15 | 3,822,100 |
| 28 Mar 2022 | 7.87 | 7.88 | 7.51 | 7.64 | 7.64 | 4,029,800 |
| 25 Mar 2022 | 7.87 | 8.11 | 7.69 | 7.90 | 7.90 | 5,780,400 |
| 24 Mar 2022 | 8.40 | 8.55 | 8.28 | 8.39 | 8.39 | 2,330,200 |
| 23 Mar 2022 | 8.46 | 8.52 | 8.28 | 8.36 | 8.36 | 3,533,200 |
| 22 Mar 2022 | 8.77 | 8.94 | 8.55 | 8.59 | 8.59 | 2,621,400 |
| 21 Mar 2022 | 8.64 | 8.77 | 8.48 | 8.68 | 8.68 | 5,533,300 |
| 18 Mar 2022 | 8.07 | 8.68 | 8.07 | 8.66 | 8.66 | 8,754,600 |
| 17 Mar 2022 | 7.93 | 8.25 | 7.82 | 8.21 | 8.21 | 2,818,000 |
| 16 Mar 2022 | 7.65 | 8.11 | 7.59 | 8.02 | 8.02 | 5,224,400 |
| 15 Mar 2022 | 7.25 | 7.53 | 7.06 | 7.39 | 7.39 | 4,776,600 |
| 14 Mar 2022 | 6.97 | 7.15 | 6.67 | 7.09 | 7.09 | 14,253,100 |
| 11 Mar 2022 | 7.31 | 7.31 | 6.74 | 6.86 | 6.86 | 5,577,300 |
| 10 Mar 2022 | 7.64 | 7.68 | 7.14 | 7.24 | 7.24 | 4,515,700 |
| 09 Mar 2022 | 7.74 | 8.09 | 7.69 | 7.85 | 7.85 | 5,809,500 |
| 08 Mar 2022 | 7.63 | 7.83 | 7.27 | 7.40 | 7.40 | 6,384,500 |
| 07 Mar 2022 | 8.30 | 8.32 | 7.60 | 7.62 | 7.62 | 5,225,300 |
| 04 Mar 2022 | 8.95 | 9.09 | 8.35 | 8.38 | 8.38 | 4,163,300 |
| 03 Mar 2022 | 9.41 | 9.45 | 8.98 | 9.04 | 9.04 | 2,607,700 |
| 02 Mar 2022 | 8.87 | 9.42 | 8.77 | 9.41 | 9.41 | 3,885,500 |
| 01 Mar 2022 | 9.43 | 9.54 | 8.59 | 8.68 | 8.68 | 5,329,500 |
| 28 Feb 2022 | 9.91 | 10.06 | 9.45 | 9.54 | 9.54 | 3,464,900 |
| 25 Feb 2022 | 10.01 | 10.34 | 9.57 | 10.00 | 10.00 | 2,178,600 |
| 24 Feb 2022 | 9.54 | 10.00 | 9.37 | 9.94 | 9.94 | 3,396,000 |
| 23 Feb 2022 | 10.18 | 10.30 | 9.91 | 9.91 | 9.91 | 2,823,800 |
| 22 Feb 2022 | 10.22 | 10.32 | 9.93 | 10.08 | 10.08 | 3,885,500 |
| 18 Feb 2022 | 9.88 | 10.63 | 9.82 | 10.35 | 10.35 | 8,791,400 |
| 17 Feb 2022 | 9.84 | 10.07 | 9.31 | 9.82 | 9.82 | 6,827,900 |
| 16 Feb 2022 | 9.40 | 9.69 | 9.20 | 9.46 | 9.46 | 4,066,700 |
| 15 Feb 2022 | 8.89 | 9.66 | 8.81 | 9.54 | 9.54 | 6,858,800 |
| 14 Feb 2022 | 8.93 | 9.01 | 8.55 | 8.68 | 8.68 | 4,121,500 |
| 11 Feb 2022 | 9.31 | 9.43 | 8.83 | 8.92 | 8.92 | 2,486,600 |
| 10 Feb 2022 | 9.23 | 9.83 | 9.23 | 9.31 | 9.31 | 3,332,200 |
| 09 Feb 2022 | 9.33 | 9.57 | 9.24 | 9.53 | 9.53 | 8,187,800 |
| 08 Feb 2022 | 9.24 | 9.30 | 9.03 | 9.15 | 9.15 | 8,921,700 |
| 07 Feb 2022 | 9.01 | 9.31 | 9.00 | 9.18 | 9.18 | 3,628,400 |
| 04 Feb 2022 | 8.99 | 9.09 | 8.57 | 8.98 | 8.98 | 3,895,900 |
| 03 Feb 2022 | 9.59 | 9.59 | 8.99 | 9.03 | 9.03 | 3,291,000 |
| 02 Feb 2022 | 9.74 | 9.74 | 9.36 | 9.69 | 9.69 | 3,230,700 |
| 01 Feb 2022 | 9.34 | 9.62 | 9.13 | 9.60 | 9.60 | 3,091,100 |
| 31 Jan 2022 | 9.02 | 9.42 | 8.95 | 9.39 | 9.39 | 2,877,400 |
| 28 Jan 2022 | 8.99 | 9.13 | 8.74 | 9.12 | 9.12 | 2,716,000 |
| 27 Jan 2022 | 9.34 | 9.44 | 8.94 | 8.99 | 8.99 | 2,963,200 |
| 26 Jan 2022 | 9.40 | 9.52 | 9.02 | 9.16 | 9.16 | 3,953,200 |
| 25 Jan 2022 | 9.18 | 9.27 | 8.88 | 9.18 | 9.18 | 3,011,100 |
| 24 Jan 2022 | 8.59 | 9.31 | 8.43 | 9.27 | 9.27 | 5,931,600 |
| 21 Jan 2022 | 9.12 | 9.29 | 8.83 | 8.84 | 8.84 | 4,133,800 |
| 20 Jan 2022 | 9.69 | 9.84 | 9.25 | 9.26 | 9.26 | 3,963,100 |
| 19 Jan 2022 | 10.01 | 10.21 | 9.66 | 9.68 | 9.68 | 4,280,600 |
| 18 Jan 2022 | 10.04 | 10.14 | 9.88 | 10.03 | 10.03 | 3,257,400 |
| 14 Jan 2022 | 10.54 | 10.60 | 10.02 | 10.18 | 10.18 | 4,259,200 |
| 13 Jan 2022 | 10.43 | 10.82 | 10.34 | 10.71 | 10.71 | 2,617,500 |
| 12 Jan 2022 | 10.74 | 10.87 | 10.35 | 10.41 | 10.41 | 1,803,400 |
| 11 Jan 2022 | 10.00 | 10.65 | 9.94 | 10.63 | 10.63 | 3,607,900 |
| 10 Jan 2022 | 10.45 | 10.64 | 9.78 | 10.04 | 10.04 | 7,987,200 |
| 07 Jan 2022 | 11.09 | 11.09 | 10.61 | 10.84 | 10.84 | 4,728,900 |
| 06 Jan 2022 | 11.24 | 11.42 | 10.95 | 10.96 | 10.96 | 2,255,800 |
| 05 Jan 2022 | 11.62 | 11.72 | 11.23 | 11.24 | 11.24 | 3,011,300 |
| 04 Jan 2022 | 11.79 | 11.80 | 11.55 | 11.63 | 11.63 | 3,625,200 |
| 03 Jan 2022 | 11.18 | 11.64 | 11.13 | 11.60 | 11.60 | 3,087,300 |
| 31 Dec 2021 | 11.05 | 11.22 | 11.00 | 11.04 | 11.04 | 2,451,200 |
| 30 Dec 2021 | 10.67 | 11.19 | 10.61 | 11.03 | 11.03 | 1,552,100 |
| 29 Dec 2021 | 11.00 | 11.10 | 10.92 | 10.96 | 10.96 | 1,040,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
