Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

CommScope Holding Company, Inc. (COMM)

Compare
5.37
+0.06
+(1.13%)
At close: 4:00:01 PM EDT
5.25
-0.12
(-2.23%)
After hours: 4:05:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20255.285.485.195.375.375,634,421
Mar 31, 20255.205.365.055.315.318,626,600
Mar 28, 20255.505.515.255.375.374,478,300
Mar 27, 20255.605.625.445.545.543,839,800
Mar 26, 20255.855.945.585.625.625,743,700
Mar 25, 20255.785.955.675.875.875,779,100
Mar 24, 20255.795.865.725.805.805,108,100
Mar 21, 20255.405.615.385.605.608,728,900
Mar 20, 20255.455.615.395.495.494,569,300
Mar 19, 20255.265.555.265.535.536,194,700
Mar 18, 20255.185.275.055.255.253,768,000
Mar 17, 20255.095.305.055.255.254,280,700
Mar 14, 20254.915.124.825.075.073,725,800
Mar 13, 20254.944.964.704.774.773,258,800
Mar 12, 20254.775.014.694.944.945,468,800
Mar 11, 20254.634.824.484.634.635,751,800
Mar 10, 20255.125.234.574.664.669,470,500
Mar 7, 20255.585.665.185.305.304,751,300
Mar 6, 20255.815.815.365.575.576,822,200
Mar 5, 20256.206.265.755.995.996,565,100
Mar 4, 20256.076.376.006.156.156,216,900
Mar 3, 20256.386.466.106.186.185,887,500
Feb 28, 20256.216.486.016.356.355,230,000
Feb 27, 20256.306.615.976.296.2910,077,400
Feb 26, 20255.856.255.456.176.1721,058,600
Feb 25, 20254.795.004.664.894.894,334,900
Feb 24, 20255.035.054.804.814.813,525,400
Feb 21, 20255.335.525.005.015.013,206,100
Feb 20, 20255.465.545.245.425.425,986,700
Feb 19, 20255.065.485.015.465.463,715,500
Feb 18, 20255.135.395.095.125.123,972,100
Feb 14, 20255.135.195.065.085.081,746,000
Feb 13, 20255.145.385.085.165.162,793,100
Feb 12, 20254.985.114.965.055.054,153,500
Feb 11, 20255.035.084.945.065.062,594,200
Feb 10, 20255.125.205.015.115.113,393,100
Feb 7, 20255.145.204.965.055.053,227,500
Feb 6, 20255.045.254.985.135.134,510,800
Feb 5, 20255.055.074.954.954.951,943,200
Feb 4, 20254.995.094.925.025.022,349,900
Feb 3, 20254.885.084.705.005.003,582,200
Jan 31, 20254.975.144.945.055.054,680,500
Jan 30, 20254.915.144.874.984.983,814,500
Jan 29, 20254.684.954.604.864.864,603,700
Jan 28, 20254.854.854.494.694.695,541,600
Jan 27, 20255.165.184.614.814.818,130,600
Jan 24, 20255.895.895.445.535.534,539,900
Jan 23, 20255.795.945.705.865.863,226,400
Jan 22, 20255.605.955.605.865.865,441,200
Jan 21, 20255.465.745.455.595.593,099,200
Jan 17, 20255.505.595.265.365.362,678,500
Jan 16, 20255.315.465.255.405.404,265,300
Jan 15, 20255.495.705.245.395.393,829,400
Jan 14, 20255.095.405.065.285.285,094,000
Jan 13, 20254.825.014.754.924.924,404,500
Jan 10, 20254.975.204.964.984.983,390,700
Jan 8, 20255.105.264.975.185.183,322,600
Jan 7, 20255.335.405.005.135.133,893,600
Jan 6, 20255.005.614.765.345.346,524,800
Jan 3, 20255.175.455.165.275.272,959,800
Jan 2, 20255.265.595.145.165.163,062,500
Dec 31, 20245.285.405.175.215.214,179,000
Dec 30, 20245.405.405.145.265.264,601,500
Dec 27, 20245.755.775.365.515.514,926,800
Dec 26, 20245.725.845.515.835.832,825,200
Dec 24, 20245.535.745.455.745.742,656,300
Dec 23, 20245.555.595.295.505.502,681,800
Dec 20, 20245.465.705.295.585.586,612,900
Dec 19, 20246.216.405.655.705.704,518,200
Dec 18, 20246.846.905.976.136.1310,281,600
Dec 17, 20245.505.745.245.615.615,390,100
Dec 16, 20245.755.885.695.805.802,438,300
Dec 13, 20245.715.965.685.745.743,459,900
Dec 12, 20245.805.955.685.755.753,334,900
Dec 11, 20245.595.915.505.795.793,783,200
Dec 10, 20245.225.555.195.545.543,420,100
Dec 9, 20245.375.555.135.265.262,697,500
Dec 6, 20245.385.455.205.315.312,585,700
Dec 5, 20245.365.405.205.345.342,746,100
Dec 4, 20244.845.374.835.365.363,338,400
Dec 3, 20244.805.004.724.794.794,107,100
Dec 2, 20244.835.014.784.864.863,313,600
Nov 29, 20245.105.224.774.774.771,623,200
Nov 27, 20245.025.144.905.085.082,725,800
Nov 26, 20245.025.094.884.974.973,245,300
Nov 25, 20244.725.364.725.095.0911,191,300
Nov 22, 20244.464.744.384.684.683,517,000
Nov 21, 20244.334.574.224.384.383,282,600
Nov 20, 20244.534.584.244.344.343,663,900
Nov 19, 20244.094.554.074.534.533,870,700
Nov 18, 20244.124.234.104.124.122,960,500
Nov 15, 20244.454.484.144.154.153,615,300
Nov 14, 20244.504.744.434.444.443,303,800
Nov 13, 20244.604.654.344.474.475,927,400
Nov 12, 20244.704.794.434.684.684,348,000
Nov 11, 20244.724.804.394.744.745,399,300
Nov 8, 20245.145.174.534.704.7011,246,800
Nov 7, 20246.016.084.765.205.2020,972,600
Nov 6, 20247.057.196.636.956.954,264,100
Nov 5, 20246.446.726.426.646.642,973,900
Nov 4, 20246.716.976.286.426.424,974,200
Nov 1, 20246.787.076.686.796.793,281,600
Oct 31, 20246.947.006.526.736.734,510,100
Oct 30, 20246.797.066.676.956.953,935,000
Oct 29, 20246.767.056.656.876.874,839,400
Oct 28, 20246.326.766.296.706.704,589,900
Oct 25, 20246.406.536.206.226.222,419,700
Oct 24, 20246.226.486.186.356.353,567,700
Oct 23, 20245.896.495.816.186.185,620,400
Oct 22, 20245.796.095.725.975.973,149,000
Oct 21, 20246.076.095.805.905.902,256,000
Oct 18, 20245.686.295.686.056.054,035,400
Oct 17, 20245.725.825.535.655.652,576,400
Oct 16, 20245.875.975.735.745.741,929,700
Oct 15, 20245.685.985.585.835.833,710,000
Oct 14, 20245.975.995.475.615.613,909,200
Oct 11, 20246.036.545.856.016.014,189,300
Oct 10, 20246.196.336.036.056.052,506,800
Oct 9, 20246.026.365.956.256.253,280,100
Oct 8, 20246.056.256.016.036.032,511,200
Oct 7, 20246.166.435.876.006.002,956,000
Oct 4, 20246.106.286.086.166.162,063,100
Oct 3, 20246.086.125.905.975.972,383,000
Oct 2, 20245.996.505.926.196.193,210,600
Oct 1, 20246.116.155.606.056.054,748,000
Sep 30, 20246.106.386.056.116.117,865,200
Sep 27, 20246.096.255.836.116.113,884,300
Sep 26, 20246.436.555.686.006.006,071,300
Sep 25, 20246.586.646.346.366.364,270,100
Sep 24, 20246.406.756.386.616.617,119,900
Sep 23, 20246.216.346.026.296.294,067,900
Sep 20, 20245.966.415.966.216.2110,428,100
Sep 19, 20245.856.195.846.006.006,297,400
Sep 18, 20245.595.805.595.605.602,760,300
Sep 17, 20245.775.885.585.685.685,175,900
Sep 16, 20245.335.735.235.715.714,760,600
Sep 13, 20245.305.385.205.335.334,813,200
Sep 12, 20245.145.265.005.225.225,176,500
Sep 11, 20244.965.214.745.145.146,215,100
Sep 10, 20244.535.054.504.954.958,293,900
Sep 9, 20244.074.514.064.494.496,361,300
Sep 6, 20244.064.234.034.074.071,936,800
Sep 5, 20243.894.153.884.084.082,364,100
Sep 4, 20243.833.983.733.863.862,491,800
Sep 3, 20243.723.953.673.933.933,112,700
Aug 30, 20244.264.283.793.863.863,707,300
Aug 29, 20244.314.314.114.224.221,715,200
Aug 28, 20244.304.394.144.214.212,471,100
Aug 27, 20244.324.394.074.334.332,434,200
Aug 26, 20244.404.504.364.394.392,962,200
Aug 23, 20244.074.414.074.374.373,375,400
Aug 22, 20244.084.193.974.044.042,594,900
Aug 21, 20244.454.473.934.074.076,179,600
Aug 20, 20243.984.403.914.394.395,525,700
Aug 19, 20244.084.113.834.004.006,200,400
Aug 16, 20243.674.033.653.963.966,725,500
Aug 15, 20243.463.743.413.633.634,630,400
Aug 14, 20243.223.483.213.383.385,492,500
Aug 13, 20242.923.302.893.243.246,717,400
Aug 12, 20242.902.982.792.922.923,932,200
Aug 9, 20242.802.872.552.862.865,282,700
Aug 8, 20242.453.032.352.792.7916,707,300
Aug 7, 20242.222.302.092.132.135,474,300
Aug 6, 20242.062.272.042.212.214,179,600
Aug 5, 20242.022.131.932.022.026,716,600
Aug 2, 20242.412.442.142.292.297,025,700
Aug 1, 20242.612.712.442.512.514,657,500
Jul 31, 20242.552.882.492.592.598,671,800
Jul 30, 20242.352.572.342.542.547,700,400
Jul 29, 20242.002.431.992.312.3114,431,500
Jul 26, 20241.851.921.801.921.923,147,000
Jul 25, 20241.651.871.651.801.803,472,300
Jul 24, 20241.711.821.651.651.652,479,500
Jul 23, 20241.701.871.681.801.804,362,900
Jul 22, 20241.651.771.571.731.733,705,000
Jul 19, 20241.711.771.651.681.683,531,800
Jul 18, 20242.322.351.711.751.7540,684,900
Jul 17, 20241.501.741.471.711.715,161,900
Jul 16, 20241.621.631.481.521.523,753,900
Jul 15, 20241.561.641.501.591.594,155,000
Jul 12, 20241.451.541.451.531.534,000,500
Jul 11, 20241.351.441.321.421.423,160,400
Jul 10, 20241.251.311.231.291.292,299,600
Jul 9, 20241.181.271.151.251.252,474,400
Jul 8, 20241.101.221.101.191.193,831,100
Jul 5, 20241.151.151.051.071.073,230,100
Jul 3, 20241.171.181.131.161.161,291,600
Jul 2, 20241.171.181.131.141.141,517,000
Jul 1, 20241.221.281.141.171.172,176,200
Jun 28, 20241.151.241.141.231.2314,029,900
Jun 27, 20241.161.201.121.121.123,788,700
Jun 26, 20241.131.201.101.121.122,621,600
Jun 25, 20241.191.221.131.161.164,535,200
Jun 24, 20241.261.341.181.181.184,804,700
Jun 21, 20241.211.361.181.271.2733,007,100
Jun 20, 20241.211.271.161.191.193,736,000
Jun 18, 20241.181.291.121.211.216,126,600
Jun 17, 20241.281.301.161.181.184,824,400
Jun 14, 20241.351.411.261.291.293,234,600
Jun 13, 20241.461.501.391.401.401,665,500
Jun 12, 20241.571.641.451.471.472,026,600
Jun 11, 20241.511.571.441.501.501,687,400
Jun 10, 20241.611.611.501.511.511,748,100
Jun 7, 20241.721.751.561.621.622,616,800
Jun 6, 20241.731.801.661.731.732,502,100
Jun 5, 20241.551.751.511.721.725,993,300
Jun 4, 20241.541.581.501.531.532,583,800
Jun 3, 20241.461.591.431.511.512,560,500
May 31, 20241.441.511.411.441.4410,525,000
May 30, 20241.241.471.241.451.453,783,200
May 29, 20241.171.251.141.251.251,703,200
May 28, 20241.171.231.131.171.172,257,600
May 24, 20241.251.301.151.161.163,106,100
May 23, 20241.331.351.251.251.252,012,000
May 22, 20241.291.341.221.321.322,803,000
May 21, 20241.341.351.261.261.263,066,400
May 20, 20241.281.371.281.341.342,900,600
May 17, 20241.181.331.141.321.325,197,400
May 16, 20241.171.211.111.181.182,558,000
May 15, 20241.211.211.121.151.153,105,900
May 14, 20241.051.231.051.171.174,701,900
May 13, 20241.071.121.001.031.032,103,200
May 10, 20241.131.161.041.051.051,805,100
May 9, 20241.111.291.031.111.116,331,600
May 8, 20241.001.070.981.051.052,248,900
May 7, 20240.941.020.940.980.983,380,300
May 6, 20240.981.050.920.930.933,310,100
May 3, 20241.091.180.980.990.993,781,000
May 2, 20240.881.060.881.051.057,007,900
May 1, 20240.910.930.860.870.873,231,400
Apr 30, 20240.981.000.890.890.893,055,000
Apr 29, 20240.931.030.930.980.983,042,900
Apr 26, 20240.920.970.890.940.943,259,100
Apr 25, 20241.001.020.860.920.927,685,000
Apr 24, 20241.011.081.001.061.061,793,300
Apr 23, 20241.041.050.961.001.004,399,800
Apr 22, 20240.941.030.911.021.024,239,500
Apr 19, 20240.941.000.910.920.923,664,300
Apr 18, 20241.011.020.950.950.953,579,300
Apr 17, 20241.011.050.960.990.992,832,600
Apr 16, 20241.011.050.940.990.993,058,500
Apr 15, 20241.071.071.001.001.002,520,400
Apr 12, 20241.131.131.041.071.071,792,500
Apr 11, 20241.131.181.101.131.131,888,100
Apr 10, 20241.151.171.121.141.142,070,900
Apr 9, 20241.271.291.181.211.211,155,800
Apr 8, 20241.191.261.161.241.241,581,300
Apr 5, 20241.211.211.141.161.162,828,700
Apr 4, 20241.161.271.161.191.191,808,400
Apr 3, 20241.201.241.151.161.161,952,800
Apr 2, 20241.311.311.211.231.231,455,100

Related Tickers

HLIT Harmonic Inc.
9.54
-0.52%
 
VIAV Viavi Solutions Inc.
11.21
+0.18%
 
CMTL Comtech Telecommunications Corp.
1.5500
-3.13%
 
CLFD Clearfield, Inc.
29.25
-1.58%
 
KVHI KVH Industries, Inc.
5.17
-2.27%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
7.79
+0.39%
 
BDC Belden Inc.
101.12
+0.87%
 
CRNT Ceragon Networks Ltd.
2.3600
+0.43%
 
CMBM Cambium Networks Corporation
0.3143
-55.45%
 
BKTI BK Technologies Corporation
39.84
+1.57%