COMM - CommScope Holding Company, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20234.15004.20003.97004.20004.20002,726,000
31 May 20234.17004.18004.01004.16004.16006,774,300
30 May 20234.48004.56004.18004.19004.19001,812,100
26 May 20234.07004.47004.07004.45004.45002,451,900
25 May 20234.05004.19004.01504.05004.05002,973,200
24 May 20234.21004.21003.98504.01004.01003,760,100
23 May 20234.19004.35004.17004.20004.20002,647,600
22 May 20234.31004.37504.19504.22004.22002,801,800
19 May 20234.35004.41504.28504.31004.31002,205,400
18 May 20234.14004.31004.12004.31004.31001,857,800
17 May 20234.13004.32504.11004.19004.19002,896,200
16 May 20234.32004.35004.01504.06004.06003,636,200
15 May 20234.28004.45504.25004.38004.38002,168,500
12 May 20234.32004.41004.22004.28004.28002,353,500
11 May 20234.31004.33904.21004.24004.24002,604,000
10 May 20234.53004.55004.26504.29004.29006,090,500
09 May 20234.54004.60004.35004.41004.41003,916,400
08 May 20234.81004.83004.60004.63004.63003,355,500
05 May 20235.01005.11004.76004.78004.78004,031,800
04 May 20234.85005.34004.62004.82004.82005,339,300
03 May 20234.76004.88004.72504.77004.77003,718,800
02 May 20234.90004.95004.70004.74004.74003,194,500
01 May 20234.87005.04004.86004.92004.92002,370,500
28 Apr 20234.58005.04004.54004.93004.93005,032,500
27 Apr 20234.52004.78004.52004.59004.59004,676,100
26 Apr 20234.52004.64004.43004.51004.51003,612,900
25 Apr 20234.55004.64004.51004.56004.56002,647,600
24 Apr 20234.63004.65504.53004.60004.60002,873,600
21 Apr 20234.55004.68504.44004.53004.53006,987,500
20 Apr 20234.63004.66504.50004.54004.54004,899,100
19 Apr 20234.78004.79004.62504.73004.73003,910,100
18 Apr 20234.97004.97004.68004.81004.81004,364,000
17 Apr 20235.05005.13004.72004.95004.95004,396,300
14 Apr 20235.46005.51005.28005.33005.33003,172,300
13 Apr 20235.59005.70005.44005.47005.47003,310,200
12 Apr 20236.02006.03005.50005.53005.53003,790,100
11 Apr 20235.85005.93005.78005.84005.84002,010,500
10 Apr 20235.80005.94005.70005.84005.84002,244,300
06 Apr 20235.85006.00505.76005.86005.86001,658,200
05 Apr 20235.97006.00505.81005.88005.88002,742,500
04 Apr 20236.15006.18005.88506.01006.01002,109,300
03 Apr 20236.39006.43006.02006.13006.13002,479,900
31 Mar 20236.18006.40006.12006.37006.37003,196,800
30 Mar 20236.20006.38006.13006.17006.17001,415,300
29 Mar 20236.06006.16006.03506.11006.11001,450,000
28 Mar 20236.12006.21005.92005.97005.97001,552,800
27 Mar 20236.11006.22006.02506.15006.15001,903,200
24 Mar 20235.88006.04005.73506.02006.02002,256,500
23 Mar 20235.96006.23005.86305.97005.97002,787,400
22 Mar 20236.50006.56005.93005.94005.94002,574,800
21 Mar 20236.28006.53006.22006.50006.50002,356,200
20 Mar 20236.08006.28506.03006.08006.08002,122,700
17 Mar 20236.19006.22005.91006.04006.04004,797,000
16 Mar 20236.26006.33006.07006.24006.24001,999,400
15 Mar 20236.30006.56006.26006.35006.35003,355,000
14 Mar 20236.83006.92006.41006.50006.50002,293,100
13 Mar 20236.65006.70006.45006.55006.55003,001,800
10 Mar 20236.95007.01506.71006.75006.75002,288,700
09 Mar 20237.25007.35006.99006.99006.99001,744,300
08 Mar 20237.22007.41007.22007.26007.26001,551,900
07 Mar 20237.70007.70007.22507.29007.29002,146,100
06 Mar 20237.86007.88007.57007.66007.66001,960,900
03 Mar 20237.86007.90007.72007.80007.80001,549,700
02 Mar 20237.12007.78007.11007.69007.69003,814,100
01 Mar 20237.25007.37007.05007.10007.10003,372,400
28 Feb 20237.48007.58007.20007.24007.24005,045,500
27 Feb 20237.87007.93507.46007.52007.52003,692,100
24 Feb 20238.36008.47007.71507.78007.78003,688,600
23 Feb 20237.69008.69507.61008.58008.58006,921,200
22 Feb 20237.50007.78107.30007.36007.36003,905,300
21 Feb 20237.85007.90507.53007.54007.54003,899,200
17 Feb 20238.14008.14007.83008.01008.01003,025,400
16 Feb 20238.49008.55008.14008.14008.14003,127,200
15 Feb 20238.44008.66008.40008.64008.64001,207,100
14 Feb 20238.58008.67508.40008.55008.55001,677,100
13 Feb 20238.49008.67508.45008.65008.65001,873,200
10 Feb 20238.09008.47008.07008.42008.42001,628,200
09 Feb 20238.41008.52508.14008.17008.17001,919,800
08 Feb 20238.38008.44008.16008.26008.26001,597,100
07 Feb 20238.20008.41008.01008.37008.37001,599,500
06 Feb 20238.36008.36008.11008.23008.23001,852,200
03 Feb 20238.62008.76008.41008.43008.43002,469,400
02 Feb 20238.76008.92008.63008.79008.79002,252,300
01 Feb 20238.36008.71508.23008.60008.60002,310,800
31 Jan 20238.18008.41508.12008.40008.40002,577,500
30 Jan 20237.93808.30507.85008.14008.14002,319,200
27 Jan 20237.81008.16507.76508.07008.07001,942,400
26 Jan 20237.91008.13007.71507.89007.89002,572,900
25 Jan 20237.70007.92507.58007.84007.84002,402,100
24 Jan 20238.47008.60007.76507.79007.79004,144,800
23 Jan 20238.90008.97008.50008.59008.59002,235,000
20 Jan 20238.87008.87008.38508.84008.84003,077,600
19 Jan 20239.00009.04008.71508.84008.84002,071,200
18 Jan 20239.17009.34009.04009.10009.10002,246,400
17 Jan 20239.05009.25009.02009.11009.11002,580,500
13 Jan 20238.50009.26008.39809.13009.13006,337,200
12 Jan 20238.33008.61008.11008.48008.48007,093,800
11 Jan 20237.67007.72507.41007.49007.49001,658,600
10 Jan 20237.55007.66007.41507.60007.60001,292,300
09 Jan 20237.75007.90507.55007.56007.56002,432,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...