CommScope Holding Company, Inc. (COMM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.0400 | 1.0500 | 0.9640 | 0.9980 | 0.9980 | 4,399,400 |
| 22 Apr 2024 | 0.9400 | 1.0300 | 0.9130 | 1.0200 | 1.0200 | 4,239,500 |
| 19 Apr 2024 | 0.9450 | 0.9960 | 0.9110 | 0.9230 | 0.9230 | 3,664,300 |
| 18 Apr 2024 | 1.0100 | 1.0200 | 0.9470 | 0.9500 | 0.9500 | 3,579,300 |
| 17 Apr 2024 | 1.0100 | 1.0500 | 0.9600 | 0.9900 | 0.9900 | 2,832,600 |
| 16 Apr 2024 | 1.0100 | 1.0500 | 0.9430 | 0.9940 | 0.9940 | 3,058,500 |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 2,520,400 |
| 12 Apr 2024 | 1.1300 | 1.1300 | 1.0450 | 1.0700 | 1.0700 | 1,792,500 |
| 11 Apr 2024 | 1.1300 | 1.1850 | 1.1000 | 1.1300 | 1.1300 | 1,888,100 |
| 10 Apr 2024 | 1.1500 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 2,070,900 |
| 09 Apr 2024 | 1.2700 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 1,155,800 |
| 08 Apr 2024 | 1.1900 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 1,581,300 |
| 05 Apr 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 2,828,700 |
| 04 Apr 2024 | 1.1600 | 1.2700 | 1.1600 | 1.1900 | 1.1900 | 1,808,400 |
| 03 Apr 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 1,952,800 |
| 02 Apr 2024 | 1.3100 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 1,455,100 |
| 01 Apr 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 1,760,600 |
| 28 Mar 2024 | 1.2900 | 1.3590 | 1.2900 | 1.3100 | 1.3100 | 2,723,300 |
| 27 Mar 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 1,403,200 |
| 26 Mar 2024 | 1.2700 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 1,595,000 |
| 25 Mar 2024 | 1.3200 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 1,246,500 |
| 22 Mar 2024 | 1.4100 | 1.4100 | 1.3100 | 1.3200 | 1.3200 | 1,080,300 |
| 21 Mar 2024 | 1.4100 | 1.5200 | 1.3900 | 1.3900 | 1.3900 | 2,149,600 |
| 20 Mar 2024 | 1.3500 | 1.4200 | 1.3000 | 1.4100 | 1.4100 | 1,577,700 |
| 19 Mar 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 2,713,300 |
| 18 Mar 2024 | 1.5000 | 1.5200 | 1.3950 | 1.4100 | 1.4100 | 3,950,700 |
| 15 Mar 2024 | 1.5200 | 1.7000 | 1.4800 | 1.5100 | 1.5100 | 11,029,700 |
| 14 Mar 2024 | 1.5500 | 1.5500 | 1.4400 | 1.4600 | 1.4600 | 4,070,500 |
| 13 Mar 2024 | 1.5700 | 1.6800 | 1.5300 | 1.5500 | 1.5500 | 6,426,100 |
| 12 Mar 2024 | 1.4500 | 1.6150 | 1.3600 | 1.6000 | 1.6000 | 6,303,600 |
| 11 Mar 2024 | 1.2700 | 1.4400 | 1.2500 | 1.4000 | 1.4000 | 4,487,600 |
| 08 Mar 2024 | 1.2100 | 1.3300 | 1.2000 | 1.2500 | 1.2500 | 3,631,600 |
| 07 Mar 2024 | 1.1200 | 1.2690 | 1.0900 | 1.1700 | 1.1700 | 4,649,800 |
| 06 Mar 2024 | 1.1000 | 1.3000 | 1.0650 | 1.1000 | 1.1000 | 10,893,200 |
| 05 Mar 2024 | 1.0400 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 6,130,900 |
| 04 Mar 2024 | 1.1100 | 1.1100 | 0.8940 | 1.0200 | 1.0200 | 8,437,200 |
| 01 Mar 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1350 | 1.1350 | 5,691,600 |
| 29 Feb 2024 | 1.3100 | 1.4800 | 1.1600 | 1.1650 | 1.1650 | 12,992,100 |
| 28 Feb 2024 | 1.9500 | 2.0300 | 1.8200 | 1.8500 | 1.8500 | 2,583,000 |
| 27 Feb 2024 | 1.9500 | 1.9950 | 1.9300 | 1.9600 | 1.9600 | 2,098,800 |
| 26 Feb 2024 | 1.9400 | 1.9800 | 1.8550 | 1.9400 | 1.9400 | 1,945,200 |
| 23 Feb 2024 | 1.9300 | 1.9650 | 1.8800 | 1.9000 | 1.9000 | 1,248,600 |
| 22 Feb 2024 | 1.9800 | 1.9800 | 1.8500 | 1.9200 | 1.9200 | 3,038,800 |
| 21 Feb 2024 | 2.0700 | 2.0750 | 1.9250 | 1.9300 | 1.9300 | 1,845,900 |
| 20 Feb 2024 | 2.1300 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 1,844,600 |
| 16 Feb 2024 | 2.2000 | 2.2800 | 2.1700 | 2.1800 | 2.1800 | 2,353,200 |
| 15 Feb 2024 | 2.1600 | 2.2450 | 2.0950 | 2.2400 | 2.2400 | 2,174,900 |
| 14 Feb 2024 | 2.1300 | 2.1800 | 2.0900 | 2.1150 | 2.1150 | 1,697,300 |
| 13 Feb 2024 | 2.2500 | 2.2550 | 2.0900 | 2.1050 | 2.1050 | 2,077,600 |
| 12 Feb 2024 | 2.1700 | 2.3800 | 2.1700 | 2.3700 | 2.3700 | 1,780,100 |
| 09 Feb 2024 | 2.1400 | 2.2500 | 2.1250 | 2.1800 | 2.1800 | 1,692,500 |
| 08 Feb 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1400 | 2.1400 | 1,285,800 |
| 07 Feb 2024 | 2.1900 | 2.2100 | 2.1230 | 2.1500 | 2.1500 | 1,537,300 |
| 06 Feb 2024 | 2.1200 | 2.2800 | 2.0850 | 2.2100 | 2.2100 | 2,271,800 |
| 05 Feb 2024 | 2.1900 | 2.2200 | 2.0900 | 2.0900 | 2.0900 | 2,127,200 |
| 02 Feb 2024 | 2.3200 | 2.3300 | 2.2100 | 2.2400 | 2.2400 | 1,765,600 |
| 01 Feb 2024 | 2.4100 | 2.4150 | 2.2850 | 2.3500 | 2.3500 | 1,631,000 |
| 31 Jan 2024 | 2.4300 | 2.4500 | 2.3100 | 2.3200 | 2.3200 | 2,191,700 |
| 30 Jan 2024 | 2.4700 | 2.5050 | 2.4200 | 2.4500 | 2.4500 | 1,598,100 |
| 29 Jan 2024 | 2.4100 | 2.4900 | 2.3600 | 2.4900 | 2.4900 | 1,180,700 |
| 26 Jan 2024 | 2.4700 | 2.5300 | 2.4100 | 2.4100 | 2.4100 | 1,933,500 |
| 25 Jan 2024 | 2.4600 | 2.5300 | 2.4300 | 2.4500 | 2.4500 | 1,299,200 |
| 24 Jan 2024 | 2.5200 | 2.5620 | 2.3900 | 2.4100 | 2.4100 | 1,829,800 |
| 23 Jan 2024 | 2.3300 | 2.4600 | 2.2800 | 2.4600 | 2.4600 | 1,643,200 |
| 22 Jan 2024 | 2.2300 | 2.3200 | 2.1350 | 2.2950 | 2.2950 | 3,209,800 |
| 19 Jan 2024 | 2.3500 | 2.4100 | 2.2900 | 2.3800 | 2.3800 | 1,865,000 |
| 18 Jan 2024 | 2.3300 | 2.4050 | 2.3000 | 2.3700 | 2.3700 | 1,963,500 |
| 17 Jan 2024 | 2.3600 | 2.3800 | 2.2800 | 2.3200 | 2.3200 | 2,702,000 |
| 16 Jan 2024 | 2.4100 | 2.4500 | 2.3630 | 2.4200 | 2.4200 | 2,745,600 |
| 12 Jan 2024 | 2.5300 | 2.5850 | 2.4700 | 2.4700 | 2.4700 | 2,079,300 |
| 11 Jan 2024 | 2.6100 | 2.6300 | 2.4400 | 2.4700 | 2.4700 | 2,262,600 |
| 10 Jan 2024 | 2.6700 | 2.7000 | 2.5600 | 2.6400 | 2.6400 | 2,117,800 |
| 09 Jan 2024 | 2.6800 | 2.7200 | 2.5800 | 2.6900 | 2.6900 | 2,894,400 |
| 08 Jan 2024 | 2.7400 | 2.7500 | 2.5900 | 2.7000 | 2.7000 | 2,726,800 |
| 05 Jan 2024 | 2.7000 | 2.8800 | 2.6800 | 2.7400 | 2.7400 | 2,274,200 |
| 04 Jan 2024 | 2.7800 | 2.7950 | 2.7030 | 2.7300 | 2.7300 | 1,810,200 |
| 03 Jan 2024 | 2.8200 | 2.9100 | 2.7000 | 2.7800 | 2.7800 | 2,794,800 |
| 02 Jan 2024 | 2.8000 | 2.9650 | 2.7300 | 2.8600 | 2.8600 | 2,619,800 |
| 29 Dec 2023 | 2.9200 | 2.9900 | 2.8000 | 2.8200 | 2.8200 | 3,309,400 |
| 28 Dec 2023 | 2.8000 | 2.9300 | 2.7700 | 2.9200 | 2.9200 | 2,033,700 |
| 27 Dec 2023 | 2.7800 | 2.9200 | 2.7550 | 2.8500 | 2.8500 | 1,767,900 |
| 26 Dec 2023 | 2.7500 | 2.8100 | 2.6800 | 2.7900 | 2.7900 | 1,381,000 |
| 22 Dec 2023 | 2.7300 | 2.7900 | 2.6450 | 2.7300 | 2.7300 | 1,828,200 |
| 21 Dec 2023 | 2.5200 | 2.7300 | 2.4700 | 2.7100 | 2.7100 | 3,056,100 |
| 20 Dec 2023 | 2.4600 | 2.5600 | 2.3800 | 2.4300 | 2.4300 | 3,323,100 |
| 19 Dec 2023 | 2.4600 | 2.5590 | 2.4100 | 2.4800 | 2.4800 | 4,410,700 |
| 18 Dec 2023 | 2.5100 | 2.5800 | 2.4000 | 2.4300 | 2.4300 | 3,916,900 |
| 15 Dec 2023 | 2.6100 | 2.6500 | 2.3950 | 2.5300 | 2.5300 | 12,626,400 |
| 14 Dec 2023 | 2.3800 | 2.7450 | 2.3740 | 2.5500 | 2.5500 | 7,341,700 |
| 13 Dec 2023 | 2.0700 | 2.3000 | 2.0300 | 2.2700 | 2.2700 | 4,990,400 |
| 12 Dec 2023 | 2.0800 | 2.1400 | 2.0200 | 2.0900 | 2.0900 | 5,178,900 |
| 11 Dec 2023 | 1.9000 | 2.1550 | 1.8900 | 2.0700 | 2.0700 | 6,398,200 |
| 08 Dec 2023 | 1.8400 | 1.8750 | 1.7800 | 1.8400 | 1.8400 | 2,909,300 |
| 07 Dec 2023 | 1.8000 | 1.8900 | 1.7300 | 1.8300 | 1.8300 | 2,017,700 |
| 06 Dec 2023 | 1.7700 | 1.9050 | 1.7600 | 1.8000 | 1.8000 | 2,487,600 |
| 05 Dec 2023 | 1.9200 | 1.9200 | 1.7250 | 1.7400 | 1.7400 | 2,415,100 |
| 04 Dec 2023 | 1.9100 | 1.9500 | 1.8700 | 1.8900 | 1.8900 | 2,138,000 |
| 01 Dec 2023 | 1.6800 | 1.9100 | 1.6200 | 1.8900 | 1.8900 | 4,435,500 |
| 30 Nov 2023 | 1.7800 | 1.7800 | 1.6350 | 1.6700 | 1.6700 | 4,247,900 |
| 29 Nov 2023 | 1.7200 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 2,750,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.