CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
15.96
-0.17 (-1.05%)
At close: Aug 28, 2025, 4:00 PM
16.00
+0.04 (0.26%)
After-hours: Aug 28, 2025, 7:58 PM EDT

CommScope Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202516.4416.4815.8815.9615.96-1.05%6,898,972
Aug 27, 202516.6016.6116.1116.1316.13-2.00%5,652,694
Aug 26, 202515.9116.4915.7716.4616.463.52%8,290,528
Aug 25, 202515.9016.2115.7515.9015.901.86%8,775,131
Aug 22, 202515.5616.0315.3815.6115.611.43%5,270,869
Aug 21, 202515.7015.7515.2515.3915.39-2.04%4,210,030
Aug 20, 202515.3515.7214.9315.7115.711.55%4,460,435
Aug 19, 202515.8116.0415.3915.4715.47-1.40%10,627,412
Aug 18, 202515.8616.1215.4115.6915.691.23%7,914,922
Aug 15, 202515.0015.6314.8315.5015.502.85%10,768,859
Aug 14, 202514.9715.2814.6515.0715.07-1.12%4,887,772
Aug 13, 202515.4015.4514.7515.2415.24-0.07%7,209,989
Aug 12, 202515.6015.7115.1915.2515.250.07%6,864,070
Aug 11, 202515.8115.8515.1615.2415.24-2.18%6,597,557
Aug 8, 202515.0015.7414.8315.5815.583.94%11,579,393
Aug 7, 202514.8815.0114.2514.9914.993.81%11,808,819
Aug 6, 202514.8415.0614.0014.4414.44-2.23%11,689,963
Aug 5, 202514.5615.6514.2914.7714.771.79%21,032,501
Aug 4, 202513.8315.1512.8914.5114.5186.26%75,447,883
Aug 1, 20257.717.947.497.797.79-5.00%7,327,699
Jul 31, 20258.258.498.138.208.200.99%4,130,469
Jul 30, 20258.628.628.068.128.12-2.64%5,251,246
Jul 29, 20258.408.688.258.348.342.58%5,110,397
Jul 28, 20258.058.147.928.138.132.01%3,379,205
Jul 25, 20257.958.007.737.977.970.50%4,466,488
Jul 24, 20258.188.277.917.937.93-3.53%3,468,320
Jul 23, 20257.728.447.608.228.228.30%4,927,221
Jul 22, 20257.757.787.287.597.59-3.31%3,806,581
Jul 21, 20257.928.097.777.857.85-4,546,919
Jul 18, 20257.827.937.667.857.851.68%2,881,515
Jul 17, 20257.517.777.517.727.722.80%4,640,062
Jul 16, 20257.417.527.147.517.513.02%3,722,116
Jul 15, 20257.888.017.247.297.29-6.30%5,808,131
Jul 14, 20257.407.877.347.787.783.32%3,835,584
Jul 11, 20257.897.917.517.537.53-4.20%2,593,436
Jul 10, 20257.968.017.767.867.86-0.88%3,382,278
Jul 9, 20257.928.117.897.937.931.54%4,801,280
Jul 8, 20258.308.377.677.817.81-5.33%5,999,675
Jul 7, 20258.508.628.168.258.25-4.84%5,358,152
Jul 3, 20258.338.678.258.678.674.33%4,752,036
Jul 2, 20258.148.378.128.318.311.34%5,335,858
Jul 1, 20258.168.257.918.208.20-0.97%5,770,461
Jun 30, 20258.368.588.278.288.280.98%7,823,969
Jun 27, 20258.178.287.928.208.200.12%9,910,206
Jun 26, 20257.878.397.818.198.195.68%12,622,511
Jun 25, 20257.597.837.367.757.755.73%6,315,312
Jun 24, 20256.857.446.787.337.3313.47%10,831,122
Jun 23, 20256.256.486.126.466.462.22%3,814,699
Jun 20, 20256.166.426.056.326.325.16%6,546,857
Jun 18, 20255.746.155.666.016.015.44%5,779,637