CommScope Holding Co Inc (COMM) Historical Stock Data
0.95 ↓0.04 (-4.05%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COMM is down -1.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-03-19 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.35 | 1.45 | 2.71M |
| 2024-03-18 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.40 | 1.52 | 3.95M |
| 2024-03-15 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.48 | 1.70 | 11.03M |
| 2024-03-14 | 1.55 | 1.46 | ↓$0.09 (-5.81%) | 1.44 | 1.55 | 4.07M |
| 2024-03-13 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.53 | 1.68 | 6.43M |
| 2024-03-12 | 1.45 | 1.60 | ↑$0.15 (10.34%) | 1.36 | 1.62 | 6.30M |
| 2024-03-11 | 1.27 | 1.40 | ↑$0.13 (10.24%) | 1.25 | 1.44 | 4.48M |
| 2024-03-08 | 1.21 | 1.25 | ↑$0.04 (3.31%) | 1.20 | 1.33 | 3.63M |
| 2024-03-07 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.09 | 1.27 | 4.65M |
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