CommScope Holding Co Inc (COMM) Historical Stock Data
0.87 ↓0.03 (-2.90%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COMM is down -1.63% a day on average. There have been 10 days where CommScope Holding Co Inc closed green and 20 days where COMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.91 | 0.87 | ↓$0.04 (-4.60%) | 0.86 | 0.93 | 3.23M |
| 2024-04-30 | 0.98 | 0.89 | ↓$0.09 (-8.86%) | 0.89 | 1.00 | 3.05M |
| 2024-04-29 | 0.93 | 0.98 | ↑$0.05 (5.17%) | 0.93 | 1.03 | 3.04M |
| 2024-04-26 | 0.92 | 0.94 | ↑$0.02 (1.73%) | 0.89 | 0.97 | 3.26M |
| 2024-04-25 | 1.00 | 0.91 | ↓$0.08 (-8.08%) | 0.86 | 1.02 | 7.68M |
| 2024-04-24 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 1.00 | 1.08 | 1.79M |
| 2024-04-23 | 1.04 | 1.00 | ↓$0.04 (-4.02%) | 0.96 | 1.05 | 4.40M |
| 2024-04-22 | 0.94 | 1.02 | ↑$0.08 (8.51%) | 0.91 | 1.03 | 4.24M |
| 2024-04-19 | 0.94 | 0.92 | ↓$0.02 (-2.31%) | 0.91 | 1.00 | 3.66M |
| 2024-04-18 | 1.01 | 0.95 | ↓$0.06 (-5.94%) | 0.95 | 1.02 | 3.58M |
| 2024-04-17 | 1.01 | 0.99 | ↓$0.02 (-1.97%) | 0.96 | 1.05 | 2.83M |
| 2024-04-16 | 1.01 | 0.99 | ↓$0.02 (-1.56%) | 0.94 | 1.05 | 3.06M |
| 2024-04-15 | 1.07 | 1.00 | ↓$0.07 (-6.54%) | 1.00 | 1.07 | 2.52M |
| 2024-04-12 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.05 | 1.13 | 1.79M |
| 2024-04-11 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.10 | 1.19 | 1.89M |
| 2024-04-10 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.18 | 2.07M |
| 2024-04-09 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.18 | 1.29 | 1.16M |
| 2024-04-08 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.16 | 1.26 | 1.58M |
| 2024-04-05 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.14 | 1.21 | 2.83M |
| 2024-04-04 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.16 | 1.27 | 1.81M |
| 2024-04-03 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.24 | 1.95M |
| 2024-04-02 | 1.31 | 1.23 | ↓$0.08 (-6.11%) | 1.21 | 1.31 | 1.46M |
| 2024-04-01 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.28 | 1.37 | 1.76M |
| 2024-03-28 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.29 | 1.36 | 2.72M |
| 2024-03-27 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.21 | 1.28 | 1.40M |
| 2024-03-26 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.21 | 1.29 | 1.59M |
| 2024-03-25 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.27 | 1.38 | 1.25M |
| 2024-03-22 | 1.41 | 1.32 | ↓$0.09 (-6.38%) | 1.31 | 1.41 | 1.09M |
| 2024-03-21 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.39 | 1.52 | 2.15M |
| 2024-03-20 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.30 | 1.42 | 1.58M |
Create an account or log in to view more rows.
$COMM Now I'm worried....
$COMM C'mon
do a spike!!
$COMM I’m expecting a breakout here in the next week
$COMM oh my!
$COMM you wanna be a successful trader close your trades green
$COMM good times
$COMM when's the offering?
$COMM buy and HODL
$COMM we’re fucked tomorrow boys
$COMM green monday