CommScope Holding Company, Inc. (COMM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 5.59 | 5.79 | 5.59 | 5.70 | 5.70 | 799,163 |
| 17 Sept 2024 | 5.77 | 5.88 | 5.58 | 5.68 | 5.68 | 5,175,400 |
| 16 Sept 2024 | 5.33 | 5.73 | 5.23 | 5.71 | 5.71 | 4,760,600 |
| 13 Sept 2024 | 5.30 | 5.38 | 5.20 | 5.33 | 5.33 | 4,813,200 |
| 12 Sept 2024 | 5.14 | 5.26 | 5.00 | 5.22 | 5.22 | 5,176,500 |
| 11 Sept 2024 | 4.96 | 5.21 | 4.74 | 5.14 | 5.14 | 6,215,100 |
| 10 Sept 2024 | 4.53 | 5.05 | 4.50 | 4.95 | 4.95 | 8,293,900 |
| 09 Sept 2024 | 4.07 | 4.51 | 4.06 | 4.49 | 4.49 | 6,361,300 |
| 06 Sept 2024 | 4.06 | 4.23 | 4.03 | 4.07 | 4.07 | 1,936,800 |
| 05 Sept 2024 | 3.89 | 4.15 | 3.88 | 4.08 | 4.08 | 2,364,100 |
| 04 Sept 2024 | 3.83 | 3.98 | 3.73 | 3.86 | 3.86 | 2,491,800 |
| 03 Sept 2024 | 3.72 | 3.95 | 3.67 | 3.93 | 3.93 | 3,112,700 |
| 30 Aug 2024 | 4.26 | 4.28 | 3.79 | 3.86 | 3.86 | 3,707,300 |
| 29 Aug 2024 | 4.31 | 4.31 | 4.11 | 4.22 | 4.22 | 1,715,200 |
| 28 Aug 2024 | 4.30 | 4.39 | 4.14 | 4.21 | 4.21 | 2,471,100 |
| 27 Aug 2024 | 4.32 | 4.39 | 4.07 | 4.33 | 4.33 | 2,434,200 |
| 26 Aug 2024 | 4.40 | 4.50 | 4.36 | 4.39 | 4.39 | 2,962,200 |
| 23 Aug 2024 | 4.07 | 4.41 | 4.07 | 4.37 | 4.37 | 3,375,400 |
| 22 Aug 2024 | 4.08 | 4.19 | 3.97 | 4.04 | 4.04 | 2,594,900 |
| 21 Aug 2024 | 4.45 | 4.47 | 3.93 | 4.07 | 4.07 | 6,179,600 |
| 20 Aug 2024 | 3.98 | 4.40 | 3.91 | 4.39 | 4.39 | 5,525,700 |
| 19 Aug 2024 | 4.08 | 4.11 | 3.83 | 4.00 | 4.00 | 6,200,400 |
| 16 Aug 2024 | 3.67 | 4.03 | 3.65 | 3.96 | 3.96 | 6,725,500 |
| 15 Aug 2024 | 3.46 | 3.74 | 3.41 | 3.63 | 3.63 | 4,630,400 |
| 14 Aug 2024 | 3.22 | 3.48 | 3.21 | 3.38 | 3.38 | 5,492,500 |
| 13 Aug 2024 | 2.92 | 3.30 | 2.89 | 3.24 | 3.24 | 6,717,400 |
| 12 Aug 2024 | 2.90 | 2.98 | 2.79 | 2.92 | 2.92 | 3,932,200 |
| 09 Aug 2024 | 2.80 | 2.87 | 2.55 | 2.86 | 2.86 | 5,282,700 |
| 08 Aug 2024 | 2.45 | 3.03 | 2.35 | 2.79 | 2.79 | 16,707,300 |
| 07 Aug 2024 | 2.22 | 2.30 | 2.09 | 2.13 | 2.13 | 5,474,300 |
| 06 Aug 2024 | 2.06 | 2.27 | 2.04 | 2.21 | 2.21 | 4,179,600 |
| 05 Aug 2024 | 2.02 | 2.13 | 1.93 | 2.02 | 2.02 | 6,716,600 |
| 02 Aug 2024 | 2.41 | 2.44 | 2.14 | 2.29 | 2.29 | 7,025,700 |
| 01 Aug 2024 | 2.61 | 2.71 | 2.44 | 2.51 | 2.51 | 4,657,500 |
| 31 Jul 2024 | 2.55 | 2.88 | 2.49 | 2.59 | 2.59 | 8,671,800 |
| 30 Jul 2024 | 2.35 | 2.57 | 2.34 | 2.54 | 2.54 | 7,700,400 |
| 29 Jul 2024 | 2.00 | 2.43 | 1.99 | 2.31 | 2.31 | 14,431,500 |
| 26 Jul 2024 | 1.85 | 1.92 | 1.80 | 1.92 | 1.92 | 3,147,000 |
| 25 Jul 2024 | 1.65 | 1.87 | 1.65 | 1.80 | 1.80 | 3,472,300 |
| 24 Jul 2024 | 1.71 | 1.82 | 1.65 | 1.65 | 1.65 | 2,479,500 |
| 23 Jul 2024 | 1.70 | 1.87 | 1.68 | 1.80 | 1.80 | 4,362,900 |
| 22 Jul 2024 | 1.65 | 1.77 | 1.57 | 1.73 | 1.73 | 3,705,000 |
| 19 Jul 2024 | 1.71 | 1.77 | 1.65 | 1.68 | 1.68 | 3,531,800 |
| 18 Jul 2024 | 2.32 | 2.35 | 1.71 | 1.75 | 1.75 | 40,684,900 |
| 17 Jul 2024 | 1.50 | 1.74 | 1.47 | 1.71 | 1.71 | 5,161,900 |
| 16 Jul 2024 | 1.62 | 1.63 | 1.48 | 1.52 | 1.52 | 3,753,900 |
| 15 Jul 2024 | 1.56 | 1.64 | 1.50 | 1.59 | 1.59 | 4,155,000 |
| 12 Jul 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 4,000,500 |
| 11 Jul 2024 | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | 3,160,400 |
| 10 Jul 2024 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 2,299,600 |
| 09 Jul 2024 | 1.18 | 1.27 | 1.15 | 1.25 | 1.25 | 2,474,400 |
| 08 Jul 2024 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 3,831,100 |
| 05 Jul 2024 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | 3,230,100 |
| 03 Jul 2024 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 1,291,600 |
| 02 Jul 2024 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | 1,517,000 |
| 01 Jul 2024 | 1.22 | 1.28 | 1.14 | 1.17 | 1.17 | 2,176,200 |
| 28 Jun 2024 | 1.15 | 1.24 | 1.14 | 1.23 | 1.23 | 14,029,900 |
| 27 Jun 2024 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | 3,788,700 |
| 26 Jun 2024 | 1.13 | 1.20 | 1.10 | 1.12 | 1.12 | 2,621,600 |
| 25 Jun 2024 | 1.19 | 1.22 | 1.13 | 1.16 | 1.16 | 4,535,200 |
| 24 Jun 2024 | 1.26 | 1.34 | 1.18 | 1.18 | 1.18 | 4,804,700 |
| 21 Jun 2024 | 1.21 | 1.36 | 1.18 | 1.27 | 1.27 | 33,007,100 |
| 20 Jun 2024 | 1.21 | 1.27 | 1.16 | 1.19 | 1.19 | 3,736,000 |
| 18 Jun 2024 | 1.18 | 1.29 | 1.12 | 1.21 | 1.21 | 6,126,600 |
| 17 Jun 2024 | 1.28 | 1.30 | 1.16 | 1.18 | 1.18 | 4,824,400 |
| 14 Jun 2024 | 1.35 | 1.41 | 1.26 | 1.29 | 1.29 | 3,234,600 |
| 13 Jun 2024 | 1.46 | 1.50 | 1.39 | 1.40 | 1.40 | 1,665,500 |
| 12 Jun 2024 | 1.57 | 1.64 | 1.45 | 1.47 | 1.47 | 2,026,600 |
| 11 Jun 2024 | 1.51 | 1.57 | 1.44 | 1.50 | 1.50 | 1,687,400 |
| 10 Jun 2024 | 1.61 | 1.61 | 1.50 | 1.51 | 1.51 | 1,748,100 |
| 07 Jun 2024 | 1.72 | 1.75 | 1.56 | 1.62 | 1.62 | 2,616,800 |
| 06 Jun 2024 | 1.73 | 1.80 | 1.66 | 1.73 | 1.73 | 2,502,100 |
| 05 Jun 2024 | 1.55 | 1.75 | 1.51 | 1.72 | 1.72 | 5,993,300 |
| 04 Jun 2024 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | 2,583,800 |
| 03 Jun 2024 | 1.46 | 1.59 | 1.43 | 1.51 | 1.51 | 2,560,500 |
| 31 May 2024 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | 10,525,000 |
| 30 May 2024 | 1.24 | 1.47 | 1.24 | 1.45 | 1.45 | 3,783,200 |
| 29 May 2024 | 1.17 | 1.25 | 1.14 | 1.25 | 1.25 | 1,703,200 |
| 28 May 2024 | 1.17 | 1.23 | 1.13 | 1.17 | 1.17 | 2,257,600 |
| 24 May 2024 | 1.25 | 1.30 | 1.15 | 1.16 | 1.16 | 3,106,100 |
| 23 May 2024 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | 2,012,000 |
| 22 May 2024 | 1.29 | 1.34 | 1.22 | 1.32 | 1.32 | 2,803,000 |
| 21 May 2024 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | 3,066,400 |
| 20 May 2024 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 2,900,600 |
| 17 May 2024 | 1.18 | 1.33 | 1.14 | 1.32 | 1.32 | 5,197,400 |
| 16 May 2024 | 1.17 | 1.21 | 1.11 | 1.18 | 1.18 | 2,558,000 |
| 15 May 2024 | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | 3,105,900 |
| 14 May 2024 | 1.05 | 1.23 | 1.05 | 1.17 | 1.17 | 4,701,900 |
| 13 May 2024 | 1.07 | 1.12 | 1.00 | 1.03 | 1.03 | 2,103,200 |
| 10 May 2024 | 1.13 | 1.16 | 1.04 | 1.05 | 1.05 | 1,805,100 |
| 09 May 2024 | 1.11 | 1.29 | 1.03 | 1.11 | 1.11 | 6,331,600 |
| 08 May 2024 | 1.00 | 1.07 | 0.98 | 1.05 | 1.05 | 2,248,900 |
| 07 May 2024 | 0.94 | 1.02 | 0.94 | 0.98 | 0.98 | 3,380,300 |
| 06 May 2024 | 0.98 | 1.05 | 0.92 | 0.93 | 0.93 | 3,310,100 |
| 03 May 2024 | 1.09 | 1.18 | 0.98 | 0.99 | 0.99 | 3,781,000 |
| 02 May 2024 | 0.88 | 1.06 | 0.88 | 1.05 | 1.05 | 7,007,900 |
| 01 May 2024 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | 3,231,400 |
| 30 Apr 2024 | 0.98 | 1.00 | 0.89 | 0.89 | 0.89 | 3,055,000 |
| 29 Apr 2024 | 0.93 | 1.03 | 0.93 | 0.98 | 0.98 | 3,042,900 |
| 26 Apr 2024 | 0.92 | 0.97 | 0.89 | 0.94 | 0.94 | 3,259,100 |
| *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.