Advertisement
U.S. markets closed
S&P Futures
5,997.00 -9.50 (-0.16%) Dow Futures
44,768.00 -58.00 (-0.13%) Nasdaq Futures
20,846.00 -34.25 (-0.16%) Russell 2000 Futures
2,436.80 -14.20 (-0.58%) Crude Oil
68.85 -0.09 (-0.13%) Gold
2,627.10 +8.60 (+0.33%)
CommScope Holding Company, Inc. (COMM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 4.72 | 5.36 | 4.72 | 5.09 | 5.09 | 10,018,019 |
| Nov 22, 2024 | 4.46 | 4.74 | 4.38 | 4.68 | 4.68 | 3,517,000 |
| Nov 21, 2024 | 4.33 | 4.57 | 4.22 | 4.38 | 4.38 | 3,282,600 |
| Nov 20, 2024 | 4.53 | 4.58 | 4.24 | 4.34 | 4.34 | 3,663,900 |
| Nov 19, 2024 | 4.09 | 4.55 | 4.07 | 4.53 | 4.53 | 3,870,700 |
| Nov 18, 2024 | 4.12 | 4.23 | 4.10 | 4.12 | 4.12 | 2,960,500 |
| Nov 15, 2024 | 4.45 | 4.48 | 4.14 | 4.15 | 4.15 | 3,615,300 |
| Nov 14, 2024 | 4.50 | 4.74 | 4.43 | 4.44 | 4.44 | 3,303,800 |
| Nov 13, 2024 | 4.60 | 4.65 | 4.34 | 4.47 | 4.47 | 5,927,400 |
| Nov 12, 2024 | 4.70 | 4.79 | 4.43 | 4.68 | 4.68 | 4,348,000 |
| Nov 11, 2024 | 4.72 | 4.80 | 4.39 | 4.74 | 4.74 | 5,399,300 |
| Nov 08, 2024 | 5.14 | 5.17 | 4.53 | 4.70 | 4.70 | 11,246,800 |
| Nov 07, 2024 | 6.01 | 6.08 | 4.76 | 5.20 | 5.20 | 20,972,600 |
| Nov 06, 2024 | 7.05 | 7.19 | 6.63 | 6.95 | 6.95 | 4,264,100 |
| Nov 05, 2024 | 6.44 | 6.72 | 6.42 | 6.64 | 6.64 | 2,973,900 |
| Nov 04, 2024 | 6.71 | 6.97 | 6.28 | 6.42 | 6.42 | 4,974,200 |
| Nov 01, 2024 | 6.78 | 7.07 | 6.68 | 6.79 | 6.79 | 3,281,600 |
| Oct 31, 2024 | 6.94 | 7.00 | 6.52 | 6.73 | 6.73 | 4,510,100 |
| Oct 30, 2024 | 6.79 | 7.06 | 6.67 | 6.95 | 6.95 | 3,935,000 |
| Oct 29, 2024 | 6.76 | 7.05 | 6.65 | 6.87 | 6.87 | 4,839,400 |
| Oct 28, 2024 | 6.32 | 6.76 | 6.29 | 6.70 | 6.70 | 4,589,900 |
| Oct 25, 2024 | 6.40 | 6.53 | 6.20 | 6.22 | 6.22 | 2,419,700 |
| Oct 24, 2024 | 6.22 | 6.48 | 6.18 | 6.35 | 6.35 | 3,567,700 |
| Oct 23, 2024 | 5.89 | 6.49 | 5.81 | 6.18 | 6.18 | 5,620,400 |
| Oct 22, 2024 | 5.79 | 6.09 | 5.72 | 5.97 | 5.97 | 3,149,000 |
| Oct 21, 2024 | 6.07 | 6.09 | 5.80 | 5.90 | 5.90 | 2,256,000 |
| Oct 18, 2024 | 5.68 | 6.29 | 5.68 | 6.05 | 6.05 | 4,035,400 |
| Oct 17, 2024 | 5.72 | 5.82 | 5.53 | 5.65 | 5.65 | 2,576,400 |
| Oct 16, 2024 | 5.87 | 5.97 | 5.73 | 5.74 | 5.74 | 1,929,700 |
| Oct 15, 2024 | 5.68 | 5.98 | 5.58 | 5.83 | 5.83 | 3,710,000 |
| Oct 14, 2024 | 5.97 | 5.99 | 5.47 | 5.61 | 5.61 | 3,909,200 |
| Oct 11, 2024 | 6.03 | 6.54 | 5.85 | 6.01 | 6.01 | 4,189,300 |
| Oct 10, 2024 | 6.19 | 6.33 | 6.03 | 6.05 | 6.05 | 2,506,800 |
| Oct 09, 2024 | 6.02 | 6.36 | 5.95 | 6.25 | 6.25 | 3,280,100 |
| Oct 08, 2024 | 6.05 | 6.25 | 6.01 | 6.03 | 6.03 | 2,511,200 |
| Oct 07, 2024 | 6.16 | 6.43 | 5.87 | 6.00 | 6.00 | 2,956,000 |
| Oct 04, 2024 | 6.10 | 6.28 | 6.08 | 6.16 | 6.16 | 2,063,100 |
| Oct 03, 2024 | 6.08 | 6.12 | 5.90 | 5.97 | 5.97 | 2,383,000 |
| Oct 02, 2024 | 5.99 | 6.50 | 5.92 | 6.19 | 6.19 | 3,210,600 |
| Oct 01, 2024 | 6.11 | 6.15 | 5.60 | 6.05 | 6.05 | 4,748,000 |
| Sep 30, 2024 | 6.10 | 6.38 | 6.05 | 6.11 | 6.11 | 7,865,200 |
| Sep 27, 2024 | 6.09 | 6.25 | 5.83 | 6.11 | 6.11 | 3,884,300 |
| Sep 26, 2024 | 6.43 | 6.55 | 5.68 | 6.00 | 6.00 | 6,071,300 |
| Sep 25, 2024 | 6.58 | 6.64 | 6.34 | 6.36 | 6.36 | 4,270,100 |
| Sep 24, 2024 | 6.40 | 6.75 | 6.38 | 6.61 | 6.61 | 7,119,900 |
| Sep 23, 2024 | 6.21 | 6.34 | 6.02 | 6.29 | 6.29 | 4,067,900 |
| Sep 20, 2024 | 5.96 | 6.41 | 5.96 | 6.21 | 6.21 | 10,428,100 |
| Sep 19, 2024 | 5.85 | 6.19 | 5.84 | 6.00 | 6.00 | 6,297,400 |
| Sep 18, 2024 | 5.59 | 5.80 | 5.59 | 5.60 | 5.60 | 2,760,300 |
| Sep 17, 2024 | 5.77 | 5.88 | 5.58 | 5.68 | 5.68 | 5,175,900 |
| Sep 16, 2024 | 5.33 | 5.73 | 5.23 | 5.71 | 5.71 | 4,760,600 |
| Sep 13, 2024 | 5.30 | 5.38 | 5.20 | 5.33 | 5.33 | 4,813,200 |
| Sep 12, 2024 | 5.14 | 5.26 | 5.00 | 5.22 | 5.22 | 5,176,500 |
| Sep 11, 2024 | 4.96 | 5.21 | 4.74 | 5.14 | 5.14 | 6,215,100 |
| Sep 10, 2024 | 4.53 | 5.05 | 4.50 | 4.95 | 4.95 | 8,293,900 |
| Sep 09, 2024 | 4.07 | 4.51 | 4.06 | 4.49 | 4.49 | 6,361,300 |
| Sep 06, 2024 | 4.06 | 4.23 | 4.03 | 4.07 | 4.07 | 1,936,800 |
| Sep 05, 2024 | 3.89 | 4.15 | 3.88 | 4.08 | 4.08 | 2,364,100 |
| Sep 04, 2024 | 3.83 | 3.98 | 3.73 | 3.86 | 3.86 | 2,491,800 |
| Sep 03, 2024 | 3.72 | 3.95 | 3.67 | 3.93 | 3.93 | 3,112,700 |
| Aug 30, 2024 | 4.26 | 4.28 | 3.79 | 3.86 | 3.86 | 3,707,300 |
| Aug 29, 2024 | 4.31 | 4.31 | 4.11 | 4.22 | 4.22 | 1,715,200 |
| Aug 28, 2024 | 4.30 | 4.39 | 4.14 | 4.21 | 4.21 | 2,471,100 |
| Aug 27, 2024 | 4.32 | 4.39 | 4.07 | 4.33 | 4.33 | 2,434,200 |
| Aug 26, 2024 | 4.40 | 4.50 | 4.36 | 4.39 | 4.39 | 2,962,200 |
| Aug 23, 2024 | 4.07 | 4.41 | 4.07 | 4.37 | 4.37 | 3,375,400 |
| Aug 22, 2024 | 4.08 | 4.19 | 3.97 | 4.04 | 4.04 | 2,594,900 |
| Aug 21, 2024 | 4.45 | 4.47 | 3.93 | 4.07 | 4.07 | 6,179,600 |
| Aug 20, 2024 | 3.98 | 4.40 | 3.91 | 4.39 | 4.39 | 5,525,700 |
| Aug 19, 2024 | 4.08 | 4.11 | 3.83 | 4.00 | 4.00 | 6,200,400 |
| Aug 16, 2024 | 3.67 | 4.03 | 3.65 | 3.96 | 3.96 | 6,725,500 |
| Aug 15, 2024 | 3.46 | 3.74 | 3.41 | 3.63 | 3.63 | 4,630,400 |
| Aug 14, 2024 | 3.22 | 3.48 | 3.21 | 3.38 | 3.38 | 5,492,500 |
| Aug 13, 2024 | 2.92 | 3.30 | 2.89 | 3.24 | 3.24 | 6,717,400 |
| Aug 12, 2024 | 2.90 | 2.98 | 2.79 | 2.92 | 2.92 | 3,932,200 |
| Aug 09, 2024 | 2.80 | 2.87 | 2.55 | 2.86 | 2.86 | 5,282,700 |
| Aug 08, 2024 | 2.45 | 3.03 | 2.35 | 2.79 | 2.79 | 16,707,300 |
| Aug 07, 2024 | 2.22 | 2.30 | 2.09 | 2.13 | 2.13 | 5,474,300 |
| Aug 06, 2024 | 2.06 | 2.27 | 2.04 | 2.21 | 2.21 | 4,179,600 |
| Aug 05, 2024 | 2.02 | 2.13 | 1.93 | 2.02 | 2.02 | 6,716,600 |
| Aug 02, 2024 | 2.41 | 2.44 | 2.14 | 2.29 | 2.29 | 7,025,700 |
| Aug 01, 2024 | 2.61 | 2.71 | 2.44 | 2.51 | 2.51 | 4,657,500 |
| Jul 31, 2024 | 2.55 | 2.88 | 2.49 | 2.59 | 2.59 | 8,671,800 |
| Jul 30, 2024 | 2.35 | 2.57 | 2.34 | 2.54 | 2.54 | 7,700,400 |
| Jul 29, 2024 | 2.00 | 2.43 | 1.99 | 2.31 | 2.31 | 14,431,500 |
| Jul 26, 2024 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 3,147,000 |
| Jul 25, 2024 | 1.65 | 1.87 | 1.65 | 1.80 | 1.80 | 3,472,300 |
| Jul 24, 2024 | 1.71 | 1.82 | 1.65 | 1.65 | 1.65 | 2,479,500 |
| Jul 23, 2024 | 1.70 | 1.87 | 1.68 | 1.80 | 1.80 | 4,362,900 |
| Jul 22, 2024 | 1.65 | 1.77 | 1.57 | 1.73 | 1.73 | 3,705,000 |
| Jul 19, 2024 | 1.71 | 1.77 | 1.65 | 1.68 | 1.68 | 3,531,800 |
| Jul 18, 2024 | 2.32 | 2.35 | 1.71 | 1.75 | 1.75 | 40,684,900 |
| Jul 17, 2024 | 1.50 | 1.74 | 1.47 | 1.71 | 1.71 | 5,161,900 |
| Jul 16, 2024 | 1.62 | 1.63 | 1.48 | 1.52 | 1.52 | 3,753,900 |
| Jul 15, 2024 | 1.56 | 1.64 | 1.50 | 1.59 | 1.59 | 4,155,000 |
| Jul 12, 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 4,000,500 |
| Jul 11, 2024 | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | 3,160,400 |
| Jul 10, 2024 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 2,299,600 |
| Jul 09, 2024 | 1.18 | 1.27 | 1.15 | 1.25 | 1.25 | 2,474,400 |
| Jul 08, 2024 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 3,831,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.