CommScope Holding Co Inc (COMM) Historical Stock Data
5.58 ↓0.12 (-2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMM is down -0.06% a day on average. There have been 15 days where CommScope Holding Co Inc closed green and 15 days where COMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.46 | 5.58 | ↑$0.12 (2.20%) | 5.29 | 5.70 | 6.61M |
| 2024-12-19 | 6.21 | 5.70 | ↓$0.51 (-8.21%) | 5.65 | 6.40 | 4.52M |
| 2024-12-18 | 6.84 | 6.13 | ↓$0.71 (-10.38%) | 5.97 | 6.90 | 10.28M |
| 2024-12-17 | 5.50 | 5.61 | ↑$0.11 (2.00%) | 5.24 | 5.74 | 5.39M |
| 2024-12-16 | 5.75 | 5.80 | ↑$0.05 (0.87%) | 5.69 | 5.88 | 2.44M |
| 2024-12-13 | 5.71 | 5.74 | ↑$0.03 (0.53%) | 5.68 | 5.96 | 3.46M |
| 2024-12-12 | 5.80 | 5.75 | ↓$0.05 (-0.86%) | 5.68 | 5.95 | 3.33M |
| 2024-12-11 | 5.59 | 5.79 | ↑$0.20 (3.58%) | 5.50 | 5.91 | 3.78M |
| 2024-12-10 | 5.22 | 5.54 | ↑$0.32 (6.13%) | 5.19 | 5.55 | 3.42M |
| 2024-12-09 | 5.37 | 5.26 | ↓$0.11 (-2.05%) | 5.13 | 5.55 | 2.70M |
| 2024-12-06 | 5.38 | 5.31 | ↓$0.07 (-1.30%) | 5.20 | 5.45 | 2.59M |
| 2024-12-05 | 5.36 | 5.34 | ↓$0.02 (-0.37%) | 5.20 | 5.40 | 2.75M |
| 2024-12-04 | 4.84 | 5.36 | ↑$0.52 (10.74%) | 4.83 | 5.37 | 3.34M |
| 2024-12-03 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.72 | 5.00 | 4.11M |
| 2024-12-02 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.78 | 5.01 | 3.31M |
| 2024-11-29 | 5.10 | 4.77 | ↓$0.33 (-6.47%) | 4.77 | 5.22 | 1.62M |
| 2024-11-27 | 5.02 | 5.08 | ↑$0.06 (1.20%) | 4.90 | 5.14 | 2.73M |
| 2024-11-26 | 5.02 | 4.97 | ↓$0.05 (-1.00%) | 4.88 | 5.09 | 3.25M |
| 2024-11-25 | 4.72 | 5.09 | ↑$0.37 (7.84%) | 4.72 | 5.37 | 11.19M |
| 2024-11-22 | 4.46 | 4.68 | ↑$0.22 (4.93%) | 4.38 | 4.74 | 3.52M |
| 2024-11-21 | 4.33 | 4.38 | ↑$0.05 (1.15%) | 4.22 | 4.57 | 3.28M |
| 2024-11-20 | 4.53 | 4.34 | ↓$0.19 (-4.19%) | 4.24 | 4.58 | 3.66M |
| 2024-11-19 | 4.09 | 4.53 | ↑$0.44 (10.76%) | 4.07 | 4.55 | 3.87M |
| 2024-11-18 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 4.10 | 4.23 | 2.96M |
| 2024-11-15 | 4.45 | 4.15 | ↓$0.30 (-6.74%) | 4.14 | 4.48 | 3.62M |
| 2024-11-14 | 4.50 | 4.44 | ↓$0.06 (-1.33%) | 4.43 | 4.75 | 3.30M |
| 2024-11-13 | 4.60 | 4.47 | ↓$0.13 (-2.83%) | 4.34 | 4.65 | 5.93M |
| 2024-11-12 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.43 | 4.79 | 4.35M |
| 2024-11-11 | 4.72 | 4.75 | ↑$0.03 (0.53%) | 4.40 | 4.80 | 5.40M |
| 2024-11-08 | 5.14 | 4.70 | ↓$0.44 (-8.56%) | 4.54 | 5.17 | 11.25M |
Create an account or log in to view more rows.
$COMM to the moon!!! lfG
$COMM why is this not moving lol
$COMM yeeeeeee haw
$COMM the catalyst we need !
$COMM She's gettin' ready to...
$COMM yeah we're going green today
$COMM to the moon!
$COMM Now I'm worried....
$COMM C'mon
do a spike!!
$COMM I’m expecting a breakout here in the next week