Skip to main content

CommScope Holding Company, Inc. - Common Stock (NQ:COMM)

16.04 +0.08 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 16.02 16.35 15.75 16.04 4,588,623 +0.08(+0.50%)
Aug 28, 2025 16.43 16.48 15.88 15.96 6,915,276 -0.17(-1.05%)
Aug 27, 2025 16.60 16.61 16.11 16.13 5,649,612 -0.33(-2.00%)
Aug 26, 2025 15.91 16.49 15.77 16.46 8,287,654 +0.56(+3.52%)
Aug 25, 2025 15.90 16.21 15.75 15.90 8,772,450 +0.29(+1.86%)
Aug 22, 2025 15.56 16.03 15.38 15.61 5,270,873 +0.22(+1.43%)
Aug 21, 2025 15.70 15.75 15.25 15.39 4,206,511 -0.32(-2.04%)
Aug 20, 2025 15.35 15.71 14.93 15.71 4,458,879 +0.24(+1.55%)
Aug 19, 2025 15.80 16.04 15.39 15.47 10,624,092 -0.22(-1.40%)
Aug 18, 2025 15.85 16.12 15.41 15.69 7,912,728 +0.19(+1.23%)
Aug 15, 2025 15.00 15.62 14.82 15.50 10,768,865 +0.43(+2.85%)
Aug 14, 2025 14.97 15.28 14.65 15.07 4,887,571 -0.17(-1.12%)
Aug 13, 2025 15.40 15.45 14.74 15.24 7,208,844 -0.01(-0.07%)
Aug 12, 2025 15.60 15.71 15.19 15.25 6,862,108 +0.01(+0.07%)
Aug 11, 2025 15.81 15.85 15.16 15.24 6,595,837 -0.34(-2.18%)
Aug 08, 2025 15.00 15.74 14.83 15.58 11,579,414 +0.59(+3.94%)
Aug 07, 2025 14.88 15.01 14.24 14.99 11,805,587 +0.55(+3.81%)
Aug 06, 2025 14.84 15.06 14.00 14.44 11,686,257 -0.33(-2.23%)
Aug 05, 2025 14.56 15.65 14.29 14.77 21,006,428 +0.26(+1.79%)
Aug 04, 2025 13.83 15.15 12.89 14.51 75,819,488 +6.72(+86.26%)
Aug 01, 2025 7.710 7.935 7.485 7.790 7,327,699 -0.41(-5.00%)
Jul 31, 2025 8.250 8.490 8.130 8.200 4,130,471 +0.08(+0.99%)
Jul 30, 2025 8.620 8.620 8.055 8.120 5,250,269 -0.22(-2.64%)
Jul 29, 2025 8.400 8.680 8.245 8.340 5,108,644 +0.21(+2.58%)
Jul 28, 2025 8.050 8.135 7.920 8.130 3,379,086 +0.16(+2.01%)
Jul 25, 2025 7.950 8.000 7.725 7.970 4,466,489 +0.04(+0.50%)
Jul 24, 2025 8.180 8.270 7.910 7.930 3,467,358 -0.29(-3.53%)
Jul 23, 2025 7.720 8.440 7.600 8.220 4,926,306 +0.63(+8.30%)
Jul 22, 2025 7.750 7.780 7.280 7.590 3,805,320 -0.26(-3.31%)
Jul 21, 2025 7.920 8.090 7.771 7.850 4,546,909 +0.00(+0.00%)
Jul 18, 2025 7.820 7.930 7.660 7.850 2,881,515 +0.13(+1.68%)
Jul 17, 2025 7.510 7.765 7.510 7.720 4,636,563 +0.21(+2.80%)
Jul 16, 2025 7.410 7.520 7.135 7.510 3,721,303 +0.22(+3.02%)
Jul 15, 2025 7.880 8.010 7.235 7.290 5,807,344 -0.49(-6.30%)
Jul 14, 2025 7.400 7.870 7.340 7.780 3,830,480 +0.25(+3.32%)
Jul 11, 2025 7.885 7.905 7.510 7.530 2,593,436 -0.33(-4.20%)
Jul 10, 2025 7.960 8.010 7.760 7.860 3,381,949 -0.07(-0.88%)
Jul 09, 2025 7.910 8.105 7.885 7.930 4,796,280 +0.12(+1.54%)
Jul 08, 2025 8.300 8.365 7.670 7.810 5,998,271 -0.44(-5.33%)
Jul 07, 2025 8.490 8.620 8.161 8.250 5,357,232 -0.42(-4.84%)
Jul 03, 2025 8.330 8.670 8.245 8.670 4,752,038 +0.36(+4.33%)
Jul 02, 2025 8.140 8.360 8.115 8.310 5,335,757 +0.11(+1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.