Quantcast
COMM

CommScope Holding Company, Inc. Common Stock Historical Stock Prices

$17.38
*  
0.06
0.35%
Get COMM Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading COMM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.68 17.87 17.15 17.38 3,476,630
12/11/2018 17.68 17.87 17.15 17.38 3,470,943
12/10/2018 16.89 17.49 16.8 17.32 3,556,600
12/07/2018 17.43 17.57 16.82 16.93 1,836,884
12/06/2018 17.45 17.68 17.2 17.5 3,007,128
12/04/2018 18.35 18.42 17.59 17.68 2,343,446
12/03/2018 18.44 18.55 18 18.37 2,197,845
11/30/2018 17.65 18.11 17.57 18.1 5,875,860
11/29/2018 17.94 18.01 17.65 17.68 2,327,797
11/28/2018 18 18.12 17.82 18.01 4,009,257
11/27/2018 18 18.09 17.805 17.87 3,791,521
11/26/2018 18.29 18.29 17.92 18.06 3,889,416
11/23/2018 17.73 18.07 17.6 17.62 710,792
11/21/2018 17.66 18.14 17.58 17.83 2,427,694
11/20/2018 17.92 18 17.27 17.55 3,186,770
11/19/2018 18.73 18.96 18.1 18.14 3,710,704
11/16/2018 18.73 18.8389 18.18 18.46 5,114,571
11/15/2018 18.71 18.8 18.105 18.77 5,072,396
11/14/2018 18.92 19.37 18.49 18.63 6,275,092
11/13/2018 19.1 19.58 18.39 18.51 5,691,013
11/12/2018 19.26 19.75 19.1 19.24 4,727,460
11/09/2018 19.32 19.79 18.845 19.39 5,264,759
11/08/2018 20.35 21.06 18.52 19.56 24,794,900
11/07/2018 23.55 24.6 23.43 24.49 6,019,219
11/06/2018 24.38 24.915 24.31 24.76 3,023,335
11/05/2018 24.72 25.0499 24.45 24.57 2,274,832
11/02/2018 25.04 25.22 24.59 24.64 2,400,132
11/01/2018 24.19 25.1 24.01 24.94 2,447,793
10/31/2018 23.78 24.68 23.46 24.06 8,116,952
10/30/2018 23.51 23.93 23.3604 23.47 5,572,783
10/29/2018 23.91 24.5 23.14 23.47 1,482,355
10/26/2018 24.11 24.2475 23.31 23.6 1,495,139
10/25/2018 24.53 24.89 24.39 24.46 2,487,497
10/24/2018 25.6 25.67 24.37 24.43 2,826,316
10/23/2018 25.21 25.7 24.55 25.6 3,294,861
10/22/2018 25.71 25.86 25.49 25.72 1,141,294
10/19/2018 26.09 26.3 25.49 25.59 1,506,754
10/18/2018 26.02 26.18 25.75 25.93 1,449,833
10/17/2018 25.76 26.16 25.61 26.11 1,253,666
10/16/2018 25.27 25.79 24.97 25.77 1,728,140
10/15/2018 24.96 25.45 24.83 25.15 1,716,444
10/12/2018 25.62 25.8 24.82 25.05 2,820,731
10/11/2018 25.87 25.97 25.05 25.18 1,719,854
10/10/2018 27.11 27.49 25.8 25.86 2,106,009
10/09/2018 27.25 27.55 26.94 27.18 2,643,232
10/08/2018 27.8 28.06 27.2996 27.87 1,919,865
10/05/2018 28.41 29.06 27.7 27.88 3,111,648
10/04/2018 30.05 30.05 29.29 29.43 2,379,232
10/03/2018 29.65 29.98 29.42 29.6 2,289,989
10/02/2018 29.7 29.9 29.51 29.56 2,789,154
10/01/2018 30.79 30.88 29.62 29.79 3,280,554
09/28/2018 29.73 30.93 29.71 30.76 2,585,581
09/27/2018 30.12 30.18 29.625 29.78 2,172,930
09/26/2018 30.25 30.295 30 30.11 3,069,507
09/25/2018 30.17 30.33 30.07 30.16 3,096,169
09/24/2018 30.41 30.67 29.84 30.16 2,377,569
09/21/2018 30.58 30.7 30.35 30.52 2,990,675
09/20/2018 30.2 30.64 30.11 30.53 3,232,812
09/19/2018 29.66 30.19 29.66 30.09 2,228,190
09/18/2018 30.3 30.32 29.46 29.6 2,475,353
09/17/2018 30.27 30.44 30.14 30.25 1,499,869
09/14/2018 30.84 30.86 30.17 30.28 2,314,359
09/13/2018 31.13 31.35 30.56 30.83 1,438,919
09/12/2018 30.83 31.34 30.73 31.13 1,750,834
09/11/2018 30.49 30.99 30.175 30.85 1,034,132
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for COMM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio