CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
4.340
-0.190 (-4.19%)
At close: Nov 20, 2024, 4:00 PM
4.350
+0.010 (0.23%)
Pre-market: Nov 21, 2024, 4:01 AM EST
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.53 | 4.58 | 4.24 | 4.34 | 4.34 | -4.19% | 3,663,892 |
| Nov 19, 2024 | 4.09 | 4.55 | 4.07 | 4.53 | 4.53 | 9.95% | 3,870,908 |
| Nov 18, 2024 | 4.12 | 4.23 | 4.10 | 4.12 | 4.12 | -0.72% | 2,960,561 |
| Nov 15, 2024 | 4.45 | 4.48 | 4.14 | 4.15 | 4.15 | -6.53% | 3,615,464 |
| Nov 14, 2024 | 4.50 | 4.75 | 4.43 | 4.44 | 4.44 | -0.67% | 3,303,756 |
| Nov 13, 2024 | 4.60 | 4.65 | 4.34 | 4.47 | 4.47 | -4.49% | 5,927,430 |
| Nov 12, 2024 | 4.70 | 4.79 | 4.43 | 4.68 | 4.68 | -1.37% | 4,348,045 |
| Nov 11, 2024 | 4.72 | 4.80 | 4.40 | 4.75 | 4.75 | 0.96% | 5,399,412 |
| Nov 8, 2024 | 5.14 | 5.17 | 4.54 | 4.70 | 4.70 | -9.62% | 11,247,208 |
| Nov 7, 2024 | 6.01 | 6.08 | 4.76 | 5.20 | 5.20 | -25.18% | 20,972,633 |
| Nov 6, 2024 | 7.05 | 7.19 | 6.63 | 6.95 | 6.95 | 4.67% | 4,264,061 |
| Nov 5, 2024 | 6.44 | 6.72 | 6.42 | 6.64 | 6.64 | 3.43% | 2,973,908 |
| Nov 4, 2024 | 6.71 | 6.98 | 6.28 | 6.42 | 6.42 | -5.45% | 4,974,201 |
| Nov 1, 2024 | 6.78 | 7.07 | 6.68 | 6.79 | 6.79 | 0.89% | 3,281,637 |
| Oct 31, 2024 | 6.94 | 7.00 | 6.52 | 6.73 | 6.73 | -3.17% | 4,510,140 |
| Oct 30, 2024 | 6.79 | 7.06 | 6.67 | 6.95 | 6.95 | 1.16% | 3,935,177 |
| Oct 29, 2024 | 6.76 | 7.05 | 6.65 | 6.87 | 6.87 | 2.54% | 4,839,384 |
| Oct 28, 2024 | 6.32 | 6.76 | 6.29 | 6.70 | 6.70 | 7.72% | 4,589,927 |
| Oct 25, 2024 | 6.40 | 6.54 | 6.20 | 6.22 | 6.22 | -2.05% | 2,419,656 |
| Oct 24, 2024 | 6.22 | 6.48 | 6.18 | 6.35 | 6.35 | 2.75% | 3,567,731 |
| Oct 23, 2024 | 5.89 | 6.49 | 5.81 | 6.18 | 6.18 | 3.52% | 5,620,390 |
| Oct 22, 2024 | 5.79 | 6.09 | 5.72 | 5.97 | 5.97 | 1.19% | 3,149,012 |
| Oct 21, 2024 | 6.07 | 6.10 | 5.80 | 5.90 | 5.90 | -2.48% | 2,256,073 |
| Oct 18, 2024 | 5.68 | 6.29 | 5.68 | 6.05 | 6.05 | 7.08% | 4,035,442 |
| Oct 17, 2024 | 5.72 | 5.82 | 5.53 | 5.65 | 5.65 | -1.57% | 2,576,392 |
| Oct 16, 2024 | 5.87 | 5.97 | 5.73 | 5.74 | 5.74 | -1.54% | 1,929,777 |
| Oct 15, 2024 | 5.68 | 5.98 | 5.58 | 5.83 | 5.83 | 3.92% | 3,710,191 |
| Oct 14, 2024 | 5.97 | 6.00 | 5.47 | 5.61 | 5.61 | -6.66% | 3,909,152 |
| Oct 11, 2024 | 6.03 | 6.54 | 5.85 | 6.01 | 6.01 | -0.66% | 4,189,445 |
| Oct 10, 2024 | 6.19 | 6.33 | 6.03 | 6.05 | 6.05 | -3.20% | 2,506,755 |
| Oct 9, 2024 | 6.02 | 6.37 | 5.95 | 6.25 | 6.25 | 3.65% | 3,280,101 |
| Oct 8, 2024 | 6.05 | 6.25 | 6.02 | 6.03 | 6.03 | 0.50% | 2,511,225 |
| Oct 7, 2024 | 6.16 | 6.43 | 5.87 | 6.00 | 6.00 | -2.60% | 2,956,124 |
| Oct 4, 2024 | 6.10 | 6.28 | 6.08 | 6.16 | 6.16 | 3.18% | 2,063,393 |
| Oct 3, 2024 | 6.08 | 6.12 | 5.90 | 5.97 | 5.97 | -3.55% | 2,383,030 |
| Oct 2, 2024 | 5.99 | 6.50 | 5.92 | 6.19 | 6.19 | 2.31% | 3,210,589 |
| Oct 1, 2024 | 6.11 | 6.15 | 5.60 | 6.05 | 6.05 | -0.98% | 4,747,978 |
| Sep 30, 2024 | 6.10 | 6.38 | 6.05 | 6.11 | 6.11 | - | 7,866,756 |
| Sep 27, 2024 | 6.09 | 6.25 | 5.83 | 6.11 | 6.11 | 1.83% | 3,884,295 |
| Sep 26, 2024 | 6.43 | 6.55 | 5.68 | 6.00 | 6.00 | -5.66% | 6,071,327 |
| Sep 25, 2024 | 6.58 | 6.65 | 6.34 | 6.36 | 6.36 | -3.78% | 4,270,077 |
| Sep 24, 2024 | 6.40 | 6.75 | 6.38 | 6.61 | 6.61 | 5.09% | 7,119,917 |
| Sep 23, 2024 | 6.21 | 6.35 | 6.02 | 6.29 | 6.29 | 1.29% | 4,067,899 |
| Sep 20, 2024 | 5.96 | 6.41 | 5.96 | 6.21 | 6.21 | 3.50% | 10,428,076 |
| Sep 19, 2024 | 5.85 | 6.19 | 5.84 | 6.00 | 6.00 | 7.14% | 6,297,394 |
| Sep 18, 2024 | 5.59 | 5.80 | 5.59 | 5.60 | 5.60 | -1.41% | 2,760,307 |
| Sep 17, 2024 | 5.77 | 5.88 | 5.58 | 5.68 | 5.68 | -0.53% | 5,175,851 |
| Sep 16, 2024 | 5.33 | 5.73 | 5.23 | 5.71 | 5.71 | 7.13% | 4,760,767 |
| Sep 13, 2024 | 5.30 | 5.38 | 5.20 | 5.33 | 5.33 | 2.11% | 4,813,179 |
| Sep 12, 2024 | 5.14 | 5.26 | 5.00 | 5.22 | 5.22 | 1.56% | 5,176,537 |
| Sep 11, 2024 | 4.96 | 5.21 | 4.74 | 5.14 | 5.14 | 3.84% | 6,215,129 |
| Sep 10, 2024 | 4.53 | 5.06 | 4.50 | 4.95 | 4.95 | 10.24% | 8,293,851 |
| Sep 9, 2024 | 4.07 | 4.51 | 4.06 | 4.49 | 4.49 | 10.32% | 6,361,271 |
| Sep 6, 2024 | 4.06 | 4.23 | 4.03 | 4.07 | 4.07 | -0.25% | 1,936,955 |
| Sep 5, 2024 | 3.89 | 4.15 | 3.88 | 4.08 | 4.08 | 5.70% | 2,364,083 |
| Sep 4, 2024 | 3.83 | 3.98 | 3.73 | 3.86 | 3.86 | -1.78% | 2,484,954 |
| Sep 3, 2024 | 3.72 | 3.96 | 3.67 | 3.93 | 3.93 | 1.81% | 3,112,748 |
| Aug 30, 2024 | 4.26 | 4.29 | 3.79 | 3.86 | 3.86 | -8.53% | 3,707,347 |
| Aug 29, 2024 | 4.31 | 4.31 | 4.11 | 4.22 | 4.22 | 0.24% | 1,715,236 |
| Aug 28, 2024 | 4.30 | 4.39 | 4.14 | 4.21 | 4.21 | -2.77% | 2,471,102 |
| Aug 27, 2024 | 4.32 | 4.39 | 4.07 | 4.33 | 4.33 | -1.37% | 2,434,179 |
| Aug 26, 2024 | 4.40 | 4.50 | 4.36 | 4.39 | 4.39 | 0.46% | 2,962,156 |
| Aug 23, 2024 | 4.07 | 4.41 | 4.07 | 4.37 | 4.37 | 8.17% | 3,375,354 |
| Aug 22, 2024 | 4.08 | 4.19 | 3.98 | 4.04 | 4.04 | -0.74% | 2,594,908 |
| Aug 21, 2024 | 4.45 | 4.47 | 3.94 | 4.07 | 4.07 | -7.29% | 6,179,554 |
| Aug 20, 2024 | 3.98 | 4.40 | 3.91 | 4.39 | 4.39 | 9.75% | 5,525,708 |
| Aug 19, 2024 | 4.08 | 4.11 | 3.83 | 4.00 | 4.00 | 1.01% | 6,200,373 |
| Aug 16, 2024 | 3.67 | 4.03 | 3.65 | 3.96 | 3.96 | 9.09% | 6,725,515 |
| Aug 15, 2024 | 3.46 | 3.75 | 3.41 | 3.63 | 3.63 | 7.40% | 4,630,437 |
| Aug 14, 2024 | 3.22 | 3.48 | 3.21 | 3.38 | 3.38 | 4.32% | 5,492,450 |
| Aug 13, 2024 | 2.92 | 3.30 | 2.89 | 3.24 | 3.24 | 10.96% | 6,717,436 |
| Aug 12, 2024 | 2.90 | 2.98 | 2.79 | 2.92 | 2.92 | 2.10% | 3,932,176 |
| Aug 9, 2024 | 2.80 | 2.87 | 2.55 | 2.86 | 2.86 | 2.51% | 5,282,709 |
| Aug 8, 2024 | 2.45 | 3.03 | 2.35 | 2.79 | 2.79 | 30.99% | 16,707,308 |
| Aug 7, 2024 | 2.22 | 2.30 | 2.09 | 2.13 | 2.13 | -3.62% | 5,474,299 |
| Aug 6, 2024 | 2.06 | 2.27 | 2.04 | 2.21 | 2.21 | 9.68% | 4,179,579 |
| Aug 5, 2024 | 2.02 | 2.13 | 1.93 | 2.02 | 2.02 | -12.01% | 6,716,568 |
| Aug 2, 2024 | 2.41 | 2.44 | 2.14 | 2.29 | 2.29 | -8.76% | 7,025,666 |
| Aug 1, 2024 | 2.61 | 2.71 | 2.44 | 2.51 | 2.51 | -3.09% | 4,657,455 |
| Jul 31, 2024 | 2.55 | 2.88 | 2.50 | 2.59 | 2.59 | 1.97% | 8,671,836 |
| Jul 30, 2024 | 2.35 | 2.57 | 2.34 | 2.54 | 2.54 | 9.96% | 7,700,362 |
| Jul 29, 2024 | 2.00 | 2.43 | 1.99 | 2.31 | 2.31 | 20.31% | 14,431,460 |
| Jul 26, 2024 | 1.85 | 1.92 | 1.81 | 1.92 | 1.92 | 6.67% | 3,147,244 |
| Jul 25, 2024 | 1.65 | 1.87 | 1.65 | 1.80 | 1.80 | 9.09% | 3,472,376 |
| Jul 24, 2024 | 1.71 | 1.82 | 1.65 | 1.65 | 1.65 | -8.33% | 2,479,473 |
| Jul 23, 2024 | 1.70 | 1.87 | 1.69 | 1.80 | 1.80 | 4.05% | 4,363,000 |
| Jul 22, 2024 | 1.65 | 1.77 | 1.57 | 1.73 | 1.73 | 2.98% | 3,705,048 |
| Jul 19, 2024 | 1.71 | 1.77 | 1.65 | 1.68 | 1.68 | -4.00% | 3,531,761 |
| Jul 18, 2024 | 2.32 | 2.35 | 1.71 | 1.75 | 1.75 | 2.34% | 40,684,927 |
| Jul 17, 2024 | 1.50 | 1.74 | 1.47 | 1.71 | 1.71 | 12.50% | 5,161,872 |
| Jul 16, 2024 | 1.62 | 1.63 | 1.48 | 1.52 | 1.52 | -4.40% | 3,753,953 |
| Jul 15, 2024 | 1.56 | 1.64 | 1.51 | 1.59 | 1.59 | 3.92% | 4,155,000 |
| Jul 12, 2024 | 1.45 | 1.54 | 1.45 | 1.53 | 1.53 | 7.75% | 4,000,499 |
| Jul 11, 2024 | 1.35 | 1.44 | 1.32 | 1.42 | 1.42 | 10.08% | 3,160,373 |
| Jul 10, 2024 | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | 3.20% | 2,299,751 |
| Jul 9, 2024 | 1.18 | 1.27 | 1.16 | 1.25 | 1.25 | 5.04% | 2,475,629 |
| Jul 8, 2024 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 11.21% | 3,831,122 |
| Jul 5, 2024 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -7.76% | 3,230,085 |
| Jul 3, 2024 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 1,291,577 |
| Jul 2, 2024 | 1.17 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 1,516,965 |