CommScope Holding Company Stock Price (Quote) NASDAQ:COMM
$6.78 ( -0.59% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.94 | $8.19 | Friday, 20th May 2022 COMM stock ended at $6.78. This is 0.59% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 8.41% from a day low at $6.42 to a day high of $6.96. |
90 days | $5.94 | $10.34 | |
52 weeks | $5.94 | $22.18 |
Historical CommScope Holding Company prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $6.92 | $6.96 | $6.42 | $6.78 | 2 607 890 |
2022-05-19 | $6.82 | $6.98 | $6.69 | $6.82 | 2 728 425 |
2022-05-18 | $7.25 | $7.31 | $6.91 | $6.95 | 2 462 064 |
2022-05-17 | $7.14 | $7.48 | $7.14 | $7.37 | 3 933 402 |
2022-05-16 | $7.12 | $7.28 | $6.96 | $7.01 | 3 725 983 |
2022-05-13 | $6.81 | $7.25 | $6.71 | $7.20 | 5 648 709 |
2022-05-12 | $6.66 | $6.76 | $6.32 | $6.62 | 6 597 259 |
2022-05-11 | $7.02 | $7.46 | $6.69 | $6.70 | 5 059 084 |
2022-05-10 | $6.81 | $7.16 | $6.57 | $7.04 | 4 740 812 |
2022-05-09 | $7.31 | $7.32 | $6.63 | $6.65 | 4 900 716 |
2022-05-06 | $7.24 | $7.82 | $7.06 | $7.60 | 9 544 121 |
2022-05-05 | $7.37 | $8.19 | $7.05 | $7.31 | 9 926 183 |
2022-05-04 | $6.40 | $6.54 | $6.12 | $6.54 | 7 049 943 |
2022-05-03 | $6.34 | $6.44 | $6.15 | $6.39 | 4 000 691 |
2022-05-02 | $5.99 | $6.31 | $5.94 | $6.30 | 4 114 494 |
2022-04-29 | $6.28 | $6.45 | $6.00 | $6.03 | 3 831 225 |
2022-04-28 | $6.23 | $6.38 | $6.01 | $6.32 | 3 998 459 |
2022-04-27 | $6.25 | $6.39 | $6.11 | $6.14 | 2 910 726 |
2022-04-26 | $6.54 | $6.66 | $6.22 | $6.33 | 3 361 589 |
2022-04-25 | $6.35 | $6.66 | $6.25 | $6.63 | 3 701 386 |
2022-04-22 | $6.73 | $6.77 | $6.27 | $6.40 | 3 750 043 |
2022-04-21 | $6.73 | $6.78 | $6.27 | $6.33 | 3 347 300 |
2022-04-20 | $6.69 | $6.75 | $6.48 | $6.59 | 3 199 200 |
2022-04-19 | $6.21 | $6.62 | $6.18 | $6.58 | 3 457 400 |
2022-04-18 | $6.47 | $6.47 | $6.19 | $6.21 | 4 083 300 |
2022-04-14 | $6.68 | $6.80 | $6.39 | $6.46 | 3 945 522 |
2022-04-13 | $6.63 | $6.89 | $6.58 | $6.74 | 2 591 327 |
2022-04-12 | $6.71 | $7.00 | $6.58 | $6.66 | 4 853 525 |
2022-04-11 | $6.44 | $7.05 | $6.43 | $6.66 | 4 987 119 |
2022-04-08 | $6.80 | $7.06 | $6.57 | $6.87 | 4 067 700 |
2022-04-07 | $6.80 | $6.87 | $6.40 | $6.80 | 7 807 700 |
2022-04-06 | $7.14 | $7.19 | $6.71 | $6.83 | 4 625 300 |
2022-04-05 | $7.65 | $7.83 | $7.22 | $7.27 | 4 734 300 |
2022-04-04 | $7.69 | $7.87 | $7.67 | $7.72 | 3 332 900 |
2022-04-01 | $7.62 | $7.77 | $7.33 | $7.70 | 4 864 232 |
2022-03-31 | $7.82 | $8.01 | $7.77 | $7.88 | 6 897 341 |
2022-03-30 | $8.11 | $8.30 | $7.83 | $7.87 | 2 207 593 |
2022-03-29 | $7.87 | $8.33 | $7.85 | $8.15 | 3 822 100 |
2022-03-28 | $7.87 | $7.88 | $7.52 | $7.64 | 4 029 800 |
2022-03-25 | $7.87 | $8.11 | $7.69 | $7.90 | 5 780 400 |
2022-03-24 | $8.40 | $8.55 | $8.28 | $8.39 | 2 330 200 |
2022-03-23 | $8.46 | $8.53 | $8.29 | $8.36 | 3 533 200 |
2022-03-22 | $8.77 | $8.93 | $8.55 | $8.59 | 2 589 214 |
2022-03-21 | $8.64 | $8.76 | $8.48 | $8.68 | 5 324 733 |
2022-03-18 | $8.07 | $8.68 | $8.07 | $8.66 | 8 751 064 |
2022-03-17 | $7.93 | $8.25 | $7.82 | $8.21 | 2 818 000 |
2022-03-16 | $7.65 | $8.11 | $7.59 | $8.02 | 5 224 400 |
2022-03-15 | $7.25 | $7.53 | $7.06 | $7.39 | 4 776 600 |
2022-03-14 | $6.97 | $7.15 | $6.67 | $7.09 | 14 253 100 |
2022-03-11 | $7.31 | $7.31 | $6.74 | $6.86 | 5 577 300 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.