COMM - CommScope Holding Company, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 4.1500 | 4.2000 | 3.9700 | 4.2000 | 4.2000 | 2,726,000 |
| 31 May 2023 | 4.1700 | 4.1800 | 4.0100 | 4.1600 | 4.1600 | 6,774,300 |
| 30 May 2023 | 4.4800 | 4.5600 | 4.1800 | 4.1900 | 4.1900 | 1,812,100 |
| 26 May 2023 | 4.0700 | 4.4700 | 4.0700 | 4.4500 | 4.4500 | 2,451,900 |
| 25 May 2023 | 4.0500 | 4.1900 | 4.0150 | 4.0500 | 4.0500 | 2,973,200 |
| 24 May 2023 | 4.2100 | 4.2100 | 3.9850 | 4.0100 | 4.0100 | 3,760,100 |
| 23 May 2023 | 4.1900 | 4.3500 | 4.1700 | 4.2000 | 4.2000 | 2,647,600 |
| 22 May 2023 | 4.3100 | 4.3750 | 4.1950 | 4.2200 | 4.2200 | 2,801,800 |
| 19 May 2023 | 4.3500 | 4.4150 | 4.2850 | 4.3100 | 4.3100 | 2,205,400 |
| 18 May 2023 | 4.1400 | 4.3100 | 4.1200 | 4.3100 | 4.3100 | 1,857,800 |
| 17 May 2023 | 4.1300 | 4.3250 | 4.1100 | 4.1900 | 4.1900 | 2,896,200 |
| 16 May 2023 | 4.3200 | 4.3500 | 4.0150 | 4.0600 | 4.0600 | 3,636,200 |
| 15 May 2023 | 4.2800 | 4.4550 | 4.2500 | 4.3800 | 4.3800 | 2,168,500 |
| 12 May 2023 | 4.3200 | 4.4100 | 4.2200 | 4.2800 | 4.2800 | 2,353,500 |
| 11 May 2023 | 4.3100 | 4.3390 | 4.2100 | 4.2400 | 4.2400 | 2,604,000 |
| 10 May 2023 | 4.5300 | 4.5500 | 4.2650 | 4.2900 | 4.2900 | 6,090,500 |
| 09 May 2023 | 4.5400 | 4.6000 | 4.3500 | 4.4100 | 4.4100 | 3,916,400 |
| 08 May 2023 | 4.8100 | 4.8300 | 4.6000 | 4.6300 | 4.6300 | 3,355,500 |
| 05 May 2023 | 5.0100 | 5.1100 | 4.7600 | 4.7800 | 4.7800 | 4,031,800 |
| 04 May 2023 | 4.8500 | 5.3400 | 4.6200 | 4.8200 | 4.8200 | 5,339,300 |
| 03 May 2023 | 4.7600 | 4.8800 | 4.7250 | 4.7700 | 4.7700 | 3,718,800 |
| 02 May 2023 | 4.9000 | 4.9500 | 4.7000 | 4.7400 | 4.7400 | 3,194,500 |
| 01 May 2023 | 4.8700 | 5.0400 | 4.8600 | 4.9200 | 4.9200 | 2,370,500 |
| 28 Apr 2023 | 4.5800 | 5.0400 | 4.5400 | 4.9300 | 4.9300 | 5,032,500 |
| 27 Apr 2023 | 4.5200 | 4.7800 | 4.5200 | 4.5900 | 4.5900 | 4,676,100 |
| 26 Apr 2023 | 4.5200 | 4.6400 | 4.4300 | 4.5100 | 4.5100 | 3,612,900 |
| 25 Apr 2023 | 4.5500 | 4.6400 | 4.5100 | 4.5600 | 4.5600 | 2,647,600 |
| 24 Apr 2023 | 4.6300 | 4.6550 | 4.5300 | 4.6000 | 4.6000 | 2,873,600 |
| 21 Apr 2023 | 4.5500 | 4.6850 | 4.4400 | 4.5300 | 4.5300 | 6,987,500 |
| 20 Apr 2023 | 4.6300 | 4.6650 | 4.5000 | 4.5400 | 4.5400 | 4,899,100 |
| 19 Apr 2023 | 4.7800 | 4.7900 | 4.6250 | 4.7300 | 4.7300 | 3,910,100 |
| 18 Apr 2023 | 4.9700 | 4.9700 | 4.6800 | 4.8100 | 4.8100 | 4,364,000 |
| 17 Apr 2023 | 5.0500 | 5.1300 | 4.7200 | 4.9500 | 4.9500 | 4,396,300 |
| 14 Apr 2023 | 5.4600 | 5.5100 | 5.2800 | 5.3300 | 5.3300 | 3,172,300 |
| 13 Apr 2023 | 5.5900 | 5.7000 | 5.4400 | 5.4700 | 5.4700 | 3,310,200 |
| 12 Apr 2023 | 6.0200 | 6.0300 | 5.5000 | 5.5300 | 5.5300 | 3,790,100 |
| 11 Apr 2023 | 5.8500 | 5.9300 | 5.7800 | 5.8400 | 5.8400 | 2,010,500 |
| 10 Apr 2023 | 5.8000 | 5.9400 | 5.7000 | 5.8400 | 5.8400 | 2,244,300 |
| 06 Apr 2023 | 5.8500 | 6.0050 | 5.7600 | 5.8600 | 5.8600 | 1,658,200 |
| 05 Apr 2023 | 5.9700 | 6.0050 | 5.8100 | 5.8800 | 5.8800 | 2,742,500 |
| 04 Apr 2023 | 6.1500 | 6.1800 | 5.8850 | 6.0100 | 6.0100 | 2,109,300 |
| 03 Apr 2023 | 6.3900 | 6.4300 | 6.0200 | 6.1300 | 6.1300 | 2,479,900 |
| 31 Mar 2023 | 6.1800 | 6.4000 | 6.1200 | 6.3700 | 6.3700 | 3,196,800 |
| 30 Mar 2023 | 6.2000 | 6.3800 | 6.1300 | 6.1700 | 6.1700 | 1,415,300 |
| 29 Mar 2023 | 6.0600 | 6.1600 | 6.0350 | 6.1100 | 6.1100 | 1,450,000 |
| 28 Mar 2023 | 6.1200 | 6.2100 | 5.9200 | 5.9700 | 5.9700 | 1,552,800 |
| 27 Mar 2023 | 6.1100 | 6.2200 | 6.0250 | 6.1500 | 6.1500 | 1,903,200 |
| 24 Mar 2023 | 5.8800 | 6.0400 | 5.7350 | 6.0200 | 6.0200 | 2,256,500 |
| 23 Mar 2023 | 5.9600 | 6.2300 | 5.8630 | 5.9700 | 5.9700 | 2,787,400 |
| 22 Mar 2023 | 6.5000 | 6.5600 | 5.9300 | 5.9400 | 5.9400 | 2,574,800 |
| 21 Mar 2023 | 6.2800 | 6.5300 | 6.2200 | 6.5000 | 6.5000 | 2,356,200 |
| 20 Mar 2023 | 6.0800 | 6.2850 | 6.0300 | 6.0800 | 6.0800 | 2,122,700 |
| 17 Mar 2023 | 6.1900 | 6.2200 | 5.9100 | 6.0400 | 6.0400 | 4,797,000 |
| 16 Mar 2023 | 6.2600 | 6.3300 | 6.0700 | 6.2400 | 6.2400 | 1,999,400 |
| 15 Mar 2023 | 6.3000 | 6.5600 | 6.2600 | 6.3500 | 6.3500 | 3,355,000 |
| 14 Mar 2023 | 6.8300 | 6.9200 | 6.4100 | 6.5000 | 6.5000 | 2,293,100 |
| 13 Mar 2023 | 6.6500 | 6.7000 | 6.4500 | 6.5500 | 6.5500 | 3,001,800 |
| 10 Mar 2023 | 6.9500 | 7.0150 | 6.7100 | 6.7500 | 6.7500 | 2,288,700 |
| 09 Mar 2023 | 7.2500 | 7.3500 | 6.9900 | 6.9900 | 6.9900 | 1,744,300 |
| 08 Mar 2023 | 7.2200 | 7.4100 | 7.2200 | 7.2600 | 7.2600 | 1,551,900 |
| 07 Mar 2023 | 7.7000 | 7.7000 | 7.2250 | 7.2900 | 7.2900 | 2,146,100 |
| 06 Mar 2023 | 7.8600 | 7.8800 | 7.5700 | 7.6600 | 7.6600 | 1,960,900 |
| 03 Mar 2023 | 7.8600 | 7.9000 | 7.7200 | 7.8000 | 7.8000 | 1,549,700 |
| 02 Mar 2023 | 7.1200 | 7.7800 | 7.1100 | 7.6900 | 7.6900 | 3,814,100 |
| 01 Mar 2023 | 7.2500 | 7.3700 | 7.0500 | 7.1000 | 7.1000 | 3,372,400 |
| 28 Feb 2023 | 7.4800 | 7.5800 | 7.2000 | 7.2400 | 7.2400 | 5,045,500 |
| 27 Feb 2023 | 7.8700 | 7.9350 | 7.4600 | 7.5200 | 7.5200 | 3,692,100 |
| 24 Feb 2023 | 8.3600 | 8.4700 | 7.7150 | 7.7800 | 7.7800 | 3,688,600 |
| 23 Feb 2023 | 7.6900 | 8.6950 | 7.6100 | 8.5800 | 8.5800 | 6,921,200 |
| 22 Feb 2023 | 7.5000 | 7.7810 | 7.3000 | 7.3600 | 7.3600 | 3,905,300 |
| 21 Feb 2023 | 7.8500 | 7.9050 | 7.5300 | 7.5400 | 7.5400 | 3,899,200 |
| 17 Feb 2023 | 8.1400 | 8.1400 | 7.8300 | 8.0100 | 8.0100 | 3,025,400 |
| 16 Feb 2023 | 8.4900 | 8.5500 | 8.1400 | 8.1400 | 8.1400 | 3,127,200 |
| 15 Feb 2023 | 8.4400 | 8.6600 | 8.4000 | 8.6400 | 8.6400 | 1,207,100 |
| 14 Feb 2023 | 8.5800 | 8.6750 | 8.4000 | 8.5500 | 8.5500 | 1,677,100 |
| 13 Feb 2023 | 8.4900 | 8.6750 | 8.4500 | 8.6500 | 8.6500 | 1,873,200 |
| 10 Feb 2023 | 8.0900 | 8.4700 | 8.0700 | 8.4200 | 8.4200 | 1,628,200 |
| 09 Feb 2023 | 8.4100 | 8.5250 | 8.1400 | 8.1700 | 8.1700 | 1,919,800 |
| 08 Feb 2023 | 8.3800 | 8.4400 | 8.1600 | 8.2600 | 8.2600 | 1,597,100 |
| 07 Feb 2023 | 8.2000 | 8.4100 | 8.0100 | 8.3700 | 8.3700 | 1,599,500 |
| 06 Feb 2023 | 8.3600 | 8.3600 | 8.1100 | 8.2300 | 8.2300 | 1,852,200 |
| 03 Feb 2023 | 8.6200 | 8.7600 | 8.4100 | 8.4300 | 8.4300 | 2,469,400 |
| 02 Feb 2023 | 8.7600 | 8.9200 | 8.6300 | 8.7900 | 8.7900 | 2,252,300 |
| 01 Feb 2023 | 8.3600 | 8.7150 | 8.2300 | 8.6000 | 8.6000 | 2,310,800 |
| 31 Jan 2023 | 8.1800 | 8.4150 | 8.1200 | 8.4000 | 8.4000 | 2,577,500 |
| 30 Jan 2023 | 7.9380 | 8.3050 | 7.8500 | 8.1400 | 8.1400 | 2,319,200 |
| 27 Jan 2023 | 7.8100 | 8.1650 | 7.7650 | 8.0700 | 8.0700 | 1,942,400 |
| 26 Jan 2023 | 7.9100 | 8.1300 | 7.7150 | 7.8900 | 7.8900 | 2,572,900 |
| 25 Jan 2023 | 7.7000 | 7.9250 | 7.5800 | 7.8400 | 7.8400 | 2,402,100 |
| 24 Jan 2023 | 8.4700 | 8.6000 | 7.7650 | 7.7900 | 7.7900 | 4,144,800 |
| 23 Jan 2023 | 8.9000 | 8.9700 | 8.5000 | 8.5900 | 8.5900 | 2,235,000 |
| 20 Jan 2023 | 8.8700 | 8.8700 | 8.3850 | 8.8400 | 8.8400 | 3,077,600 |
| 19 Jan 2023 | 9.0000 | 9.0400 | 8.7150 | 8.8400 | 8.8400 | 2,071,200 |
| 18 Jan 2023 | 9.1700 | 9.3400 | 9.0400 | 9.1000 | 9.1000 | 2,246,400 |
| 17 Jan 2023 | 9.0500 | 9.2500 | 9.0200 | 9.1100 | 9.1100 | 2,580,500 |
| 13 Jan 2023 | 8.5000 | 9.2600 | 8.3980 | 9.1300 | 9.1300 | 6,337,200 |
| 12 Jan 2023 | 8.3300 | 8.6100 | 8.1100 | 8.4800 | 8.4800 | 7,093,800 |
| 11 Jan 2023 | 7.6700 | 7.7250 | 7.4100 | 7.4900 | 7.4900 | 1,658,600 |
| 10 Jan 2023 | 7.5500 | 7.6600 | 7.4150 | 7.6000 | 7.6000 | 1,292,300 |
| 09 Jan 2023 | 7.7500 | 7.9050 | 7.5500 | 7.5600 | 7.5600 | 2,432,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.