CommScope Holding Co Inc (COMM) Historical Stock Data
4.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMM is down -0.67% a day on average. There have been 13 days where CommScope Holding Co Inc closed green and 17 days where COMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 6.01 | 5.20 | ↓$0.81 (-13.41%) | 4.76 | 6.08 | 20.97M |
| 2024-11-06 | 7.05 | 6.95 | ↓$0.10 (-1.42%) | 6.63 | 7.19 | 4.26M |
| 2024-11-05 | 6.44 | 6.64 | ↑$0.20 (3.11%) | 6.42 | 6.72 | 2.97M |
| 2024-11-04 | 6.71 | 6.42 | ↓$0.29 (-4.32%) | 6.28 | 6.98 | 4.97M |
| 2024-11-01 | 6.78 | 6.79 | ↑$0.01 (0.15%) | 6.68 | 7.07 | 3.28M |
| 2024-10-31 | 6.94 | 6.73 | ↓$0.21 (-3.03%) | 6.52 | 7.00 | 4.51M |
| 2024-10-30 | 6.79 | 6.95 | ↑$0.16 (2.36%) | 6.67 | 7.06 | 3.94M |
| 2024-10-29 | 6.76 | 6.87 | ↑$0.11 (1.63%) | 6.65 | 7.05 | 4.84M |
| 2024-10-28 | 6.32 | 6.70 | ↑$0.38 (6.01%) | 6.29 | 6.76 | 4.59M |
| 2024-10-25 | 6.40 | 6.22 | ↓$0.18 (-2.81%) | 6.20 | 6.54 | 2.42M |
| 2024-10-24 | 6.22 | 6.35 | ↑$0.13 (2.09%) | 6.18 | 6.48 | 3.57M |
| 2024-10-23 | 5.89 | 6.18 | ↑$0.29 (4.92%) | 5.81 | 6.49 | 5.62M |
| 2024-10-22 | 5.79 | 5.97 | ↑$0.18 (3.11%) | 5.72 | 6.09 | 3.15M |
| 2024-10-21 | 6.07 | 5.90 | ↓$0.17 (-2.80%) | 5.80 | 6.10 | 2.26M |
| 2024-10-18 | 5.68 | 6.05 | ↑$0.37 (6.51%) | 5.68 | 6.29 | 4.04M |
| 2024-10-17 | 5.72 | 5.65 | ↓$0.07 (-1.22%) | 5.53 | 5.82 | 2.58M |
| 2024-10-16 | 5.87 | 5.74 | ↓$0.13 (-2.21%) | 5.73 | 5.97 | 1.93M |
| 2024-10-15 | 5.68 | 5.83 | ↑$0.15 (2.64%) | 5.58 | 5.98 | 3.71M |
| 2024-10-14 | 5.97 | 5.61 | ↓$0.36 (-6.03%) | 5.47 | 6.00 | 3.91M |
| 2024-10-11 | 6.03 | 6.01 | ↓$0.02 (-0.33%) | 5.85 | 6.54 | 4.19M |
| 2024-10-10 | 6.19 | 6.05 | ↓$0.14 (-2.26%) | 6.03 | 6.33 | 2.51M |
Create an account or log in to view more rows.
$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
$COMM oh my!