Singapore markets close in 6 hours 2 minutes

CommScope Holding Company, Inc. (COMM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.27+0.26 (+3.71%)
At close: 04:00PM EDT
7.27 0.00 (0.00%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 20227.047.356.977.277.272,700,400
25 May 20226.527.036.507.017.012,734,500
24 May 20226.666.726.386.586.583,671,300
23 May 20226.867.156.666.816.811,823,700
20 May 20226.926.966.426.786.782,607,900
19 May 20226.826.986.696.826.822,728,400
18 May 20227.257.306.916.956.952,462,400
17 May 20227.147.487.147.377.373,933,400
16 May 20227.127.286.967.017.013,726,000
13 May 20226.817.256.717.207.205,648,700
12 May 20226.666.766.326.626.626,391,600
11 May 20227.027.466.696.706.704,948,100
10 May 20226.817.166.577.047.044,579,600
09 May 20227.317.326.636.656.654,804,600
06 May 20227.247.827.067.607.609,294,400
05 May 20227.378.197.057.317.319,738,000
04 May 20226.406.546.126.546.546,806,000
03 May 20226.346.446.146.396.393,930,900
02 May 20225.996.315.946.306.304,005,200
29 Apr 20226.286.456.006.036.033,721,800
28 Apr 20226.236.386.016.326.323,885,600
27 Apr 20226.256.396.116.146.142,835,700
26 Apr 20226.546.666.226.336.333,262,400
25 Apr 20226.356.666.256.636.633,624,200
22 Apr 20226.346.486.186.406.403,787,900
21 Apr 20226.736.786.276.336.333,347,300
20 Apr 20226.696.756.486.596.593,199,200
19 Apr 20226.216.626.186.586.583,457,400
18 Apr 20226.476.476.196.216.214,083,300
14 Apr 20226.686.806.396.466.464,306,500
13 Apr 20226.636.896.566.746.742,607,700
12 Apr 20226.717.006.596.666.665,137,500
11 Apr 20226.447.056.436.666.665,398,000
08 Apr 20226.807.066.576.876.874,067,700
07 Apr 20226.806.876.406.806.807,807,700
06 Apr 20227.147.196.716.836.834,625,300
05 Apr 20227.657.837.227.277.274,734,300
04 Apr 20227.697.877.667.727.723,332,900
01 Apr 20227.627.777.347.697.695,306,800
31 Mar 20227.828.017.777.887.883,623,500
30 Mar 20228.118.307.837.867.862,411,000
29 Mar 20227.878.327.858.158.153,822,100
28 Mar 20227.877.887.517.647.644,029,800
25 Mar 20227.878.117.697.907.905,780,400
24 Mar 20228.408.558.288.398.392,330,200
23 Mar 20228.468.528.288.368.363,533,200
22 Mar 20228.778.948.558.598.592,621,400
21 Mar 20228.648.778.488.688.685,533,300
18 Mar 20228.078.688.078.668.668,754,600
17 Mar 20227.938.257.828.218.212,818,000
16 Mar 20227.658.117.598.028.025,224,400
15 Mar 20227.257.537.067.397.394,776,600
14 Mar 20226.977.156.677.097.0914,253,100
11 Mar 20227.317.316.746.866.865,577,300
10 Mar 20227.647.687.147.247.244,515,700
09 Mar 20227.748.097.697.857.855,809,500
08 Mar 20227.637.837.277.407.406,384,500
07 Mar 20228.308.327.607.627.625,225,300
04 Mar 20228.959.098.358.388.384,163,300
03 Mar 20229.419.458.989.049.042,607,700
02 Mar 20228.879.428.779.419.413,885,500
01 Mar 20229.439.548.598.688.685,329,500
28 Feb 20229.9110.069.459.549.543,464,900
25 Feb 202210.0110.349.5710.0010.002,178,600
24 Feb 20229.5410.009.379.949.943,396,000
23 Feb 202210.1810.309.919.919.912,823,800
22 Feb 202210.2210.329.9310.0810.083,885,500
18 Feb 20229.8810.639.8210.3510.358,791,400
17 Feb 20229.8410.079.319.829.826,827,900
16 Feb 20229.409.699.209.469.464,066,700
15 Feb 20228.899.668.819.549.546,858,800
14 Feb 20228.939.018.558.688.684,121,500
11 Feb 20229.319.438.838.928.922,486,600
10 Feb 20229.239.839.239.319.313,332,200
09 Feb 20229.339.579.249.539.538,187,800
08 Feb 20229.249.309.039.159.158,921,700
07 Feb 20229.019.319.009.189.183,628,400
04 Feb 20228.999.098.578.988.983,895,900
03 Feb 20229.599.598.999.039.033,291,000
02 Feb 20229.749.749.369.699.693,230,700
01 Feb 20229.349.629.139.609.603,091,100
31 Jan 20229.029.428.959.399.392,877,400
28 Jan 20228.999.138.749.129.122,716,000
27 Jan 20229.349.448.948.998.992,963,200
26 Jan 20229.409.529.029.169.163,953,200
25 Jan 20229.189.278.889.189.183,011,100
24 Jan 20228.599.318.439.279.275,931,600
21 Jan 20229.129.298.838.848.844,133,800
20 Jan 20229.699.849.259.269.263,963,100
19 Jan 202210.0110.219.669.689.684,280,600
18 Jan 202210.0410.149.8810.0310.033,257,400
14 Jan 202210.5410.6010.0210.1810.184,259,200
13 Jan 202210.4310.8210.3410.7110.712,617,500
12 Jan 202210.7410.8710.3510.4110.411,803,400
11 Jan 202210.0010.659.9410.6310.633,607,900
10 Jan 202210.4510.649.7810.0410.047,987,200
07 Jan 202211.0911.0910.6110.8410.844,728,900
06 Jan 202211.2411.4210.9510.9610.962,255,800
05 Jan 202211.6211.7211.2311.2411.243,011,300
04 Jan 202211.7911.8011.5511.6311.633,625,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...