Canada markets open in 5 hours 40 minutes

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0200+0.0971 (+10.52%)
At close: 04:00PM EDT
1.0700 +0.05 (+4.90%)
After hours: 07:49PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.94001.03000.91301.02001.02004,239,200
Apr 19, 20240.94500.99600.91100.92300.92303,664,300
Apr 18, 20241.01001.02000.94700.95000.95003,579,300
Apr 17, 20241.01001.05000.96000.99000.99002,832,600
Apr 16, 20241.01001.05000.94300.99400.99403,058,500
Apr 15, 20241.07001.07001.00001.00001.00002,520,400
Apr 12, 20241.13001.13001.04501.07001.07001,792,500
Apr 11, 20241.13001.18501.10001.13001.13001,888,100
Apr 10, 20241.15001.17501.12001.14001.14002,070,900
Apr 09, 20241.27001.29001.18001.21001.21001,155,800
Apr 08, 20241.19001.26001.16001.24001.24001,581,300
Apr 05, 20241.21001.21001.14001.16001.16002,828,700
Apr 04, 20241.16001.27001.16001.19001.19001,808,400
Apr 03, 20241.20001.24001.15001.16001.16001,952,800
Apr 02, 20241.31001.31001.21001.23001.23001,455,100
Apr 01, 20241.35001.37001.28001.32001.32001,760,600
Mar 28, 20241.29001.35901.29001.31001.31002,723,300
Mar 27, 20241.22001.28001.21001.27001.27001,403,200
Mar 26, 20241.27001.29001.21001.22001.22001,595,000
Mar 25, 20241.32001.38001.27001.27001.27001,246,500
Mar 22, 20241.41001.41001.31001.32001.32001,080,300
Mar 21, 20241.41001.52001.39001.39001.39002,149,600
Mar 20, 20241.35001.42001.30001.41001.41001,577,700
Mar 19, 20241.40001.45001.35001.35001.35002,713,300
Mar 18, 20241.50001.52001.39501.41001.41003,950,700
Mar 15, 20241.52001.70001.48001.51001.510011,029,700
Mar 14, 20241.55001.55001.44001.46001.46004,070,500
Mar 13, 20241.57001.68001.53001.55001.55006,426,100
Mar 12, 20241.45001.61501.36001.60001.60006,303,600
Mar 11, 20241.27001.44001.25001.40001.40004,487,600
Mar 08, 20241.21001.33001.20001.25001.25003,631,600
Mar 07, 20241.12001.26901.09001.17001.17004,649,800
Mar 06, 20241.10001.30001.06501.10001.100010,893,200
Mar 05, 20241.04001.11001.02001.04001.04006,130,900
Mar 04, 20241.11001.11000.89401.02001.02008,437,200
Mar 01, 20241.20001.20001.10001.13501.13505,691,600
Feb 29, 20241.31001.48001.16001.16501.165012,992,100
Feb 28, 20241.95002.03001.82001.85001.85002,583,000
Feb 27, 20241.95001.99501.93001.96001.96002,098,800
Feb 26, 20241.94001.98001.85501.94001.94001,945,200
Feb 23, 20241.93001.96501.88001.90001.90001,248,600
Feb 22, 20241.98001.98001.85001.92001.92003,038,800
Feb 21, 20242.07002.07501.92501.93001.93001,845,900
Feb 20, 20242.13002.18002.08002.08002.08001,844,600
Feb 16, 20242.20002.28002.17002.18002.18002,353,200
Feb 15, 20242.16002.24502.09502.24002.24002,174,900
Feb 14, 20242.13002.18002.09002.11502.11501,697,300
Feb 13, 20242.25002.25502.09002.10502.10502,077,600
Feb 12, 20242.17002.38002.17002.37002.37001,780,100
Feb 09, 20242.14002.25002.12502.18002.18001,692,500
Feb 08, 20242.20002.20002.12002.14002.14001,285,800
Feb 07, 20242.19002.21002.12302.15002.15001,537,300
Feb 06, 20242.12002.28002.08502.21002.21002,271,800
Feb 05, 20242.19002.22002.09002.09002.09002,127,200
Feb 02, 20242.32002.33002.21002.24002.24001,765,600
Feb 01, 20242.41002.41502.28502.35002.35001,631,000
Jan 31, 20242.43002.45002.31002.32002.32002,191,700
Jan 30, 20242.47002.50502.42002.45002.45001,598,100
Jan 29, 20242.41002.49002.36002.49002.49001,180,700
Jan 26, 20242.47002.53002.41002.41002.41001,933,500
Jan 25, 20242.46002.53002.43002.45002.45001,299,200
Jan 24, 20242.52002.56202.39002.41002.41001,829,800
Jan 23, 20242.33002.46002.28002.46002.46001,643,200
Jan 22, 20242.23002.32002.13502.29502.29503,209,800
Jan 19, 20242.35002.41002.29002.38002.38001,865,000
Jan 18, 20242.33002.40502.30002.37002.37001,963,500
Jan 17, 20242.36002.38002.28002.32002.32002,702,000
Jan 16, 20242.41002.45002.36302.42002.42002,745,600
Jan 12, 20242.53002.58502.47002.47002.47002,079,300
Jan 11, 20242.61002.63002.44002.47002.47002,262,600
Jan 10, 20242.67002.70002.56002.64002.64002,117,800
Jan 09, 20242.68002.72002.58002.69002.69002,894,400
Jan 08, 20242.74002.75002.59002.70002.70002,726,800
Jan 05, 20242.70002.88002.68002.74002.74002,274,200
Jan 04, 20242.78002.79502.70302.73002.73001,810,200
Jan 03, 20242.82002.91002.70002.78002.78002,794,800
Jan 02, 20242.80002.96502.73002.86002.86002,619,800
Dec 29, 20232.92002.99002.80002.82002.82003,309,400
Dec 28, 20232.80002.93002.77002.92002.92002,033,700
Dec 27, 20232.78002.92002.75502.85002.85001,767,900
Dec 26, 20232.75002.81002.68002.79002.79001,381,000
Dec 22, 20232.73002.79002.64502.73002.73001,828,200
Dec 21, 20232.52002.73002.47002.71002.71003,056,100
Dec 20, 20232.46002.56002.38002.43002.43003,323,100
Dec 19, 20232.46002.55902.41002.48002.48004,410,700
Dec 18, 20232.51002.58002.40002.43002.43003,916,900
Dec 15, 20232.61002.65002.39502.53002.530012,626,400
Dec 14, 20232.38002.74502.37402.55002.55007,341,700
Dec 13, 20232.07002.30002.03002.27002.27004,990,400
Dec 12, 20232.08002.14002.02002.09002.09005,178,900
Dec 11, 20231.90002.15501.89002.07002.07006,398,200
Dec 08, 20231.84001.87501.78001.84001.84002,909,300
Dec 07, 20231.80001.89001.73001.83001.83002,017,700
Dec 06, 20231.77001.90501.76001.80001.80002,487,600
Dec 05, 20231.92001.92001.72501.74001.74002,415,100
Dec 04, 20231.91001.95001.87001.89001.89002,138,000
Dec 01, 20231.68001.91001.62001.89001.89004,435,500
Nov 30, 20231.78001.78001.63501.67001.67004,247,900
Nov 29, 20231.72001.81001.72001.72001.72002,750,200
Nov 28, 20231.75001.76001.68001.73001.73002,694,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...