CommScope Holding Inc. (COMM)
5.28
0.36 (7.32%)
At close: Jan 14, 2025, 3:59 PM
5.28
0.09%
After-hours Jan 14, 2025, 04:00 PM EST
COMM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.09 | 5.40 | 5.06 | 5.28 | 0.36 | 7.32% | 4,986,349 |
| Jan 13, 2025 | 4.82 | 5.01 | 4.75 | 4.92 | -0.06 | -1.20% | 4,404,531 |
| Jan 10, 2025 | 4.97 | 5.20 | 4.96 | 4.98 | -0.20 | -3.86% | 3,390,700 |
| Jan 8, 2025 | 5.10 | 5.26 | 4.97 | 5.18 | 0.05 | 0.97% | 3,322,606 |
| Jan 7, 2025 | 5.33 | 5.40 | 5.00 | 5.13 | -0.21 | -3.93% | 3,893,729 |
| Jan 6, 2025 | 5.00 | 5.61 | 4.76 | 5.34 | 0.07 | 1.33% | 6,524,800 |
| Jan 3, 2025 | 5.17 | 5.45 | 5.16 | 5.27 | 0.11 | 2.13% | 2,960,887 |
| Jan 2, 2025 | 5.26 | 5.59 | 5.14 | 5.16 | -0.05 | -0.96% | 3,064,040 |
| Dec 31, 2024 | 5.28 | 5.40 | 5.17 | 5.21 | -0.05 | -0.95% | 4,179,000 |
| Dec 30, 2024 | 5.40 | 5.40 | 5.14 | 5.26 | -0.25 | -4.54% | 4,601,695 |
| Dec 27, 2024 | 5.75 | 5.77 | 5.36 | 5.51 | -0.32 | -5.49% | 4,926,817 |
| Dec 26, 2024 | 5.72 | 5.84 | 5.52 | 5.83 | 0.09 | 1.57% | 2,825,235 |
| Dec 24, 2024 | 5.53 | 5.74 | 5.46 | 5.74 | 0.24 | 4.36% | 2,656,302 |
| Dec 23, 2024 | 5.55 | 5.59 | 5.29 | 5.50 | -0.08 | -1.43% | 2,681,857 |
| Dec 20, 2024 | 5.46 | 5.70 | 5.29 | 5.58 | -0.12 | -2.11% | 6,612,900 |
| Dec 19, 2024 | 6.21 | 6.40 | 5.65 | 5.70 | -0.43 | -7.01% | 4,519,522 |
| Dec 18, 2024 | 6.84 | 6.90 | 5.97 | 6.13 | 0.52 | 9.27% | 10,281,600 |
| Dec 17, 2024 | 5.50 | 5.74 | 5.24 | 5.61 | -0.19 | -3.28% | 5,390,100 |
| Dec 16, 2024 | 5.75 | 5.88 | 5.69 | 5.80 | 0.06 | 1.05% | 2,438,311 |
| Dec 13, 2024 | 5.71 | 5.96 | 5.68 | 5.74 | -0.01 | -0.17% | 3,459,967 |
| Dec 12, 2024 | 5.80 | 5.95 | 5.68 | 5.75 | -0.04 | -0.69% | 3,334,900 |
| Dec 11, 2024 | 5.59 | 5.91 | 5.50 | 5.79 | 0.25 | 4.51% | 3,783,291 |
| Dec 10, 2024 | 5.22 | 5.55 | 5.19 | 5.54 | 0.28 | 5.32% | 3,420,147 |
| Dec 9, 2024 | 5.37 | 5.55 | 5.13 | 5.26 | -0.05 | -0.94% | 2,697,500 |
| Dec 6, 2024 | 5.38 | 5.45 | 5.20 | 5.31 | -0.03 | -0.56% | 2,585,728 |
| Dec 5, 2024 | 5.36 | 5.40 | 5.20 | 5.34 | -0.02 | -0.37% | 2,746,100 |
| Dec 4, 2024 | 4.84 | 5.37 | 4.83 | 5.36 | 0.57 | 11.90% | 3,338,400 |
| Dec 3, 2024 | 4.80 | 5.00 | 4.72 | 4.79 | -0.07 | -1.44% | 4,107,103 |
| Dec 2, 2024 | 4.83 | 5.01 | 4.78 | 4.86 | 0.09 | 1.89% | 3,313,600 |
| Nov 29, 2024 | 5.10 | 5.22 | 4.77 | 4.77 | -0.31 | -6.10% | 1,623,200 |
| Nov 27, 2024 | 5.02 | 5.14 | 4.90 | 5.08 | 0.11 | 2.21% | 2,725,800 |
| Nov 26, 2024 | 5.02 | 5.09 | 4.88 | 4.97 | -0.12 | -2.36% | 3,245,300 |
| Nov 25, 2024 | 4.72 | 5.37 | 4.72 | 5.09 | 0.41 | 8.76% | 11,191,300 |
| Nov 22, 2024 | 4.46 | 4.74 | 4.38 | 4.68 | 0.30 | 6.85% | 3,517,000 |
| Nov 21, 2024 | 4.33 | 4.57 | 4.22 | 4.38 | 0.04 | 0.92% | 3,282,600 |
| Nov 20, 2024 | 4.53 | 4.58 | 4.24 | 4.34 | -0.19 | -4.19% | 3,663,900 |
| Nov 19, 2024 | 4.09 | 4.55 | 4.07 | 4.53 | 0.41 | 9.95% | 3,870,908 |
| Nov 18, 2024 | 4.12 | 4.23 | 4.10 | 4.12 | -0.03 | -0.72% | 2,960,561 |
| Nov 15, 2024 | 4.45 | 4.48 | 4.14 | 4.15 | -0.29 | -6.53% | 3,615,464 |
| Nov 14, 2024 | 4.50 | 4.75 | 4.43 | 4.44 | -0.03 | -0.67% | 3,303,800 |
| Nov 13, 2024 | 4.60 | 4.65 | 4.34 | 4.47 | -0.21 | -4.49% | 5,927,430 |
| Nov 12, 2024 | 4.70 | 4.79 | 4.43 | 4.68 | -0.07 | -1.47% | 4,348,045 |
| Nov 11, 2024 | 4.72 | 4.80 | 4.39 | 4.75 | 0.05 | 1.06% | 5,399,412 |
| Nov 8, 2024 | 5.14 | 5.17 | 4.54 | 4.70 | -0.50 | -9.62% | 11,247,208 |
| Nov 7, 2024 | 6.01 | 6.08 | 4.76 | 5.20 | -1.75 | -25.18% | 20,972,633 |
| Nov 6, 2024 | 7.05 | 7.19 | 6.63 | 6.95 | 0.31 | 4.67% | 4,264,100 |
| Nov 5, 2024 | 6.44 | 6.72 | 6.42 | 6.64 | 0.22 | 3.43% | 2,973,908 |
| Nov 4, 2024 | 6.71 | 6.98 | 6.28 | 6.42 | -0.37 | -5.45% | 4,974,201 |
| Nov 1, 2024 | 6.78 | 7.07 | 6.68 | 6.79 | 0.06 | 0.89% | 3,281,637 |
| Oct 31, 2024 | 6.94 | 7.00 | 6.52 | 6.73 | -0.22 | -3.17% | 4,510,140 |