Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commscope Holding Company (NQ: COMM )

1.320 +0.140 (+11.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.28 10.45 10.04 10.31 5,961,900 -0.11(-1.06%)
May 28, 2020 9.710 10.79 9.370 10.42 16,627,223 +0.76(+7.87%)
May 27, 2020 9.650 9.750 9.230 9.660 4,845,120 +0.19(+2.01%)
May 26, 2020 9.600 9.790 9.440 9.470 3,814,980 +0.28(+3.05%)
May 22, 2020 9.320 9.410 9.050 9.190 2,494,500 -0.05(-0.54%)
May 21, 2020 9.600 9.680 9.200 9.240 2,267,550 -0.34(-3.55%)
May 20, 2020 9.440 9.650 9.365 9.580 2,932,451 +0.24(+2.57%)
May 19, 2020 9.240 9.520 9.030 9.340 3,109,730 +0.03(+0.32%)
May 18, 2020 9.080 9.460 9.080 9.310 4,218,127 +0.53(+6.04%)
May 15, 2020 8.840 8.885 8.620 8.780 2,485,300 -0.18(-2.01%)
May 14, 2020 8.860 9.105 8.525 8.960 3,440,013 +0.01(+0.11%)
May 13, 2020 9.800 9.800 8.730 8.950 9,011,209 -0.79(-8.16%)
May 12, 2020 10.88 10.96 9.740 9.745 5,117,534 -1.09(-10.02%)
May 11, 2020 11.02 11.08 10.58 10.83 3,675,989 -0.35(-3.13%)
May 08, 2020 11.28 11.41 11.06 11.18 3,445,100 +0.16(+1.45%)
May 07, 2020 11.00 11.62 10.76 11.02 4,952,398 +0.82(+8.04%)
May 06, 2020 10.20 10.28 9.840 10.20 2,615,965 +0.04(+0.39%)
May 05, 2020 10.23 10.46 10.03 10.16 3,027,296 +0.21(+2.11%)
May 04, 2020 10.04 10.31 9.770 9.950 3,049,909 -0.32(-3.12%)
May 01, 2020 10.61 10.77 10.12 10.27 3,723,900 -0.74(-6.72%)
Apr 30, 2020 11.42 11.42 10.96 11.01 2,930,865 -0.59(-5.09%)
Apr 29, 2020 11.61 11.92 11.32 11.60 4,295,346 +0.39(+3.53%)
Apr 28, 2020 11.55 11.60 11.17 11.21 2,912,692 -0.05(-0.49%)
Apr 27, 2020 10.73 11.27 10.64 11.26 4,199,083 +0.60(+5.63%)
Apr 24, 2020 10.25 10.73 10.17 10.66 2,347,400 +0.49(+4.82%)
Apr 23, 2020 9.800 10.39 9.800 10.17 2,313,260 +0.47(+4.85%)
Apr 22, 2020 9.600 10.04 9.335 9.700 2,764,647 +0.35(+3.80%)
Apr 21, 2020 9.640 9.970 9.320 9.345 3,319,897 -0.58(-5.89%)
Apr 20, 2020 9.700 10.52 9.510 9.930 4,157,736 -0.42(-4.06%)
Apr 17, 2020 10.21 10.53 10.06 10.35 2,207,000 +0.55(+5.61%)
Apr 16, 2020 9.740 9.870 9.460 9.800 1,617,241 +0.00(+0.00%)
Apr 15, 2020 9.920 10.08 9.650 9.800 2,693,604 -0.50(-4.90%)
Apr 14, 2020 10.28 10.64 9.955 10.30 4,078,850 +0.17(+1.73%)
Apr 13, 2020 10.42 10.86 9.850 10.13 2,217,679 -0.28(-2.69%)
Apr 09, 2020 10.29 10.98 10.03 10.41 4,539,400 +0.41(+4.10%)
Apr 08, 2020 9.750 10.01 9.620 10.00 3,016,117 +0.39(+4.06%)
Apr 07, 2020 9.990 10.20 9.520 9.610 3,900,947 +0.11(+1.16%)
Apr 06, 2020 9.010 9.620 8.780 9.500 4,611,324 +0.99(+11.63%)
Apr 03, 2020 8.700 9.060 8.240 8.510 2,533,500 -0.18(-2.07%)
Apr 02, 2020 8.480 9.180 8.440 8.690 2,786,323 +0.19(+2.24%)
Apr 01, 2020 8.840 8.840 8.210 8.500 2,746,129 -0.61(-6.70%)
Mar 31, 2020 9.240 9.580 8.860 9.110 4,936,110 -0.11(-1.19%)
Mar 30, 2020 9.380 9.580 8.500 9.220 3,444,507 -0.23(-2.43%)
Mar 27, 2020 9.450 10.24 9.310 9.450 13,195,100 -0.45(-4.55%)
Mar 26, 2020 9.180 10.07 9.000 9.900 4,396,215 +0.81(+8.91%)
Mar 25, 2020 9.460 9.780 8.620 9.090 5,473,789 -0.21(-2.26%)
Mar 24, 2020 7.800 9.600 7.800 9.300 5,644,504 +1.83(+24.50%)
Mar 23, 2020 7.020 7.990 7.010 7.470 4,776,649 +0.22(+3.03%)
Mar 20, 2020 7.210 8.180 6.860 7.250 7,739,800 +0.11(+1.54%)
Mar 19, 2020 5.740 7.160 5.565 7.140 7,414,508 +1.38(+23.96%)
Mar 18, 2020 6.320 6.990 5.500 5.760 6,486,755 -0.91(-13.64%)
Mar 17, 2020 7.020 7.480 6.410 6.670 6,470,442 -0.07(-1.04%)
Mar 16, 2020 5.750 8.010 5.750 6.740 6,052,232 -0.46(-6.39%)
Mar 13, 2020 7.160 7.410 6.070 7.200 8,587,800 +0.53(+7.95%)
Mar 12, 2020 6.890 7.050 5.760 6.670 8,695,583 -0.96(-12.58%)
Mar 11, 2020 8.200 8.390 7.380 7.630 7,701,236 -0.83(-9.81%)
Mar 10, 2020 9.430 9.430 8.010 8.460 7,161,153 -0.39(-4.41%)
Mar 09, 2020 9.630 9.700 8.810 8.850 5,020,886 -1.48(-14.33%)
Mar 06, 2020 10.15 10.75 10.02 10.33 4,378,000 -0.14(-1.34%)
Mar 05, 2020 10.15 10.65 10.09 10.47 4,976,319 -0.04(-0.38%)
Mar 04, 2020 10.52 10.62 10.06 10.51 6,060,490 +0.15(+1.45%)
Mar 03, 2020 10.95 11.24 10.19 10.36 4,223,482 -0.80(-7.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.