COMM

CommScope Historical Data

COMM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 8.58 -0.19 -2.17% 8.69 8.83 8.43 1,586,171
Dec 01 2022 8.77 -0.11 -1.24% 8.92 9.05 8.655 1,896,119
Nov 30 2022 8.88 0.34 3.98% 8.53 8.88 8.39 2,906,614
Nov 29 2022 8.54 -0.01 -0.12% 8.61 8.715 8.49 1,440,431
Nov 28 2022 8.55 -0.50 -5.52% 8.89 8.93 8.50 1,602,521
Nov 25 2022 9.05 0.00 +0.00% 9.07 9.185 9.005 0
Nov 25 2022 9.05 -0.10 -1.09% 9.07 9.185 9.005 473,461
Nov 24 2022 9.15 0.00 +0.00% 9.00 9.21 8.91 0
Nov 23 2022 9.15 0.13 1.44% 9.00 9.21 8.91 1,494,495
Nov 22 2022 9.02 -0.14 -1.53% 9.19 9.2399 8.895 2,131,901
Nov 21 2022 9.16 0.04 0.44% 9.12 9.24 9.01 1,944,879
Nov 18 2022 9.12 0.17 1.96% 9.24 9.25 8.965 2,965,472
Nov 17 2022 8.945 0.01 0.06% 8.77 8.96 8.64 3,913,038
Nov 16 2022 8.94 -0.23 -2.51% 9.13 9.14 8.84 2,191,641
Nov 15 2022 9.17 0.05 0.55% 9.43 9.55 9.12 2,637,452
Nov 14 2022 9.12 -0.04 -0.44% 8.82 9.355 8.82 2,734,933
Nov 11 2022 9.16 0.46 5.29% 8.68 9.345 8.68 4,131,665
Nov 10 2022 8.70 -0.04 -0.46% 9.25 9.39 8.67 7,596,258
Nov 09 2022 8.74 -0.74 -7.81% 9.31 9.31 8.575 4,999,287
Nov 08 2022 9.48 -0.03 -0.32% 9.60 9.68 9.31 2,837,508
Nov 07 2022 9.51 0.35 3.82% 9.19 9.675 9.19 5,236,800
Nov 04 2022 9.16 0.00 +0.00% 9.67 9.705 9.05 0
Nov 04 2022 9.16 -0.37 -3.88% 9.67 9.705 9.05 7,478,431
Nov 03 2022 9.53 -3.34 -25.95% 12.17 12.32 9.20 13,339,379
Nov 02 2022 12.87 -0.11 -0.85% 12.81 13.35 12.62 4,224,327
Nov 01 2022 12.98 -0.26 -1.96% 13.34 13.49 12.945 3,267,240
Oct 31 2022 13.24 -0.18 -1.34% 13.28 13.5693 13.03 2,314,768
Oct 28 2022 13.42 0.42 3.23% 13.00 13.54 13.00 3,815,376
Oct 27 2022 13.00 -0.43 -3.2% 13.55 13.67 12.96 3,438,213
Oct 26 2022 13.43 0.33 2.52% 12.96 13.73 12.96 3,698,106
Oct 25 2022 13.10 0.74 5.99% 12.42 13.14 12.35 3,390,955
Oct 24 2022 12.36 0.05 0.41% 12.42 12.46 12.04 1,759,756
Oct 21 2022 12.31 0.31 2.58% 12.02 12.45 11.77 2,561,078
Oct 20 2022 12.00 -0.37 -2.99% 12.27 12.78 11.90 2,447,946
Oct 19 2022 12.37 0.27 2.23% 11.92 12.40 11.885 3,458,669
Oct 18 2022 12.10 0.72 6.33% 11.79 12.11 11.43 2,444,476
Oct 17 2022 11.38 0.28 2.52% 11.47 11.755 11.17 2,375,591
Oct 14 2022 11.10 -0.05 -0.45% 11.30 11.56 10.93 2,886,588
Oct 13 2022 11.15 0.28 2.58% 10.52 11.29 10.31 1,438,295
Oct 12 2022 10.87 0.09 0.83% 11.00 11.00 10.64 1,395,171
Oct 11 2022 10.78 -0.34 -3.06% 10.99 11.145 10.655 2,373,563
Oct 10 2022 11.12 -0.34 -2.97% 11.52 11.72 10.835 1,474,839
Oct 07 2022 11.46 -0.24 -2.05% 11.44 11.775 11.325 2,096,426
Oct 06 2022 11.70 0.10 0.86% 11.49 11.945 11.44 1,959,469
Oct 05 2022 11.60 0.40 3.57% 10.99 11.665 10.84 3,707,833
Oct 04 2022 11.20 1.64 17.15% 10.60 11.2542 10.60 5,535,569
Oct 03 2022 9.56 0.35 3.8% 9.39 9.72 9.125 2,165,756
Sep 30 2022 9.21 -0.09 -0.97% 9.20 9.515 9.18 4,542,975
Sep 29 2022 9.30 -0.70 -7.0% 9.70 9.775 9.09 3,460,665
Sep 28 2022 10.00 0.41 4.28% 9.63 10.11 9.55 1,962,424
Sep 27 2022 9.59 -0.38 -3.81% 10.18 10.4799 9.44 2,289,876
Sep 26 2022 9.97 -0.04 -0.4% 9.785 10.55 9.785 2,350,107
Sep 23 2022 10.01 -0.97 -8.83% 10.624 10.7814 9.875 3,440,013
Sep 22 2022 10.98 -0.34 -3.0% 11.18 11.315 10.91 1,574,293
Sep 21 2022 11.32 -0.08 -0.7% 11.41 11.84 11.2751 2,018,458
Sep 20 2022 11.40 -0.46 -3.88% 11.70 11.755 11.27 2,729,977
Sep 19 2022 11.86 -0.14 -1.17% 11.74 12.05 11.64 1,889,110
Sep 16 2022 12.00 0.18 1.52% 11.53 12.02 11.33 5,392,253
Sep 15 2022 11.82 -0.35 -2.88% 12.16 12.20 11.51 2,614,815
Sep 14 2022 12.17 0.35 2.96% 11.91 12.19 11.59 1,988,483
Sep 13 2022 11.82 -0.64 -5.14% 11.89 12.13 11.795 2,540,062
Sep 12 2022 12.46 -0.05 -0.4% 12.55 12.88 12.26 2,833,224
Sep 09 2022 12.51 -0.07 -0.56% 12.71 12.82 12.50 2,082,636
Sep 08 2022 12.58 0.26 2.11% 12.18 12.72 11.99 2,212,666
Sep 07 2022 12.32 0.39 3.27% 12.27 12.4425 11.94 2,825,472
Sep 06 2022 11.93 -0.76 -5.99% 12.67 12.73 11.58 5,112,465