-
5 DAY PERFORMANCE
+6.27% -
1 MONTH PERFORMANCE
-25.25% -
3 MONTH PERFORMANCE
+8.35% -
6 MONTH PERFORMANCE
+250.00% -
YEAR-TO-DATE PERFORMANCE
+56.38% -
1 YEAR PERFORMANCE
+156.40%
CommScope Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.33 | $4.44 (2.42%) | $4.57 | $4.23 | 1.91 M | |
| 11/20/2024 | $4.53 | $4.34 (-4.19%) | $4.58 | $4.24 | 3.66 M | $937.01 M |
| 11/19/2024 | $4.09 | $4.53 (10.76%) | $4.55 | $4.07 | 3.87 M | $978.03 M |
| 11/18/2024 | $4.12 | $4.12 (0%) | $4.23 | $4.10 | 2.96 M | $889.51 M |
| 11/15/2024 | $4.45 | $4.15 (-6.74%) | $4.48 | $4.14 | 3.62 M | $895.99 M |
| 11/14/2024 | $4.50 | $4.44 (-1.33%) | $4.75 | $4.43 | 3.30 M | $958.60 M |
| 11/13/2024 | $4.60 | $4.47 (-2.83%) | $4.65 | $4.34 | 5.93 M | $965.07 M |
| 11/12/2024 | $4.70 | $4.68 (-0.43%) | $4.79 | $4.43 | 4.35 M | $1.01 B |
| 11/11/2024 | $4.72 | $4.75 (0.64%) | $4.80 | $4.39 | 5.40 M | $1.03 B |
| 11/08/2024 | $5.14 | $4.70 (-8.56%) | $5.17 | $4.54 | 11.25 M | $1.01 B |
| 11/07/2024 | $6.01 | $5.20 (-13.48%) | $6.08 | $4.76 | 20.97 M | $1.12 B |
| 11/06/2024 | $7.05 | $6.95 (-1.42%) | $7.19 | $6.63 | 4.26 M | $1.50 B |
| 11/05/2024 | $6.44 | $6.64 (3.11%) | $6.72 | $6.42 | 2.97 M | $1.43 B |
| 11/04/2024 | $6.71 | $6.42 (-4.32%) | $6.98 | $6.28 | 4.97 M | $1.37 B |
| 11/01/2024 | $6.78 | $6.79 (0.15%) | $7.07 | $6.68 | 3.28 M | $1.45 B |
| 10/31/2024 | $6.94 | $6.73 (-3.03%) | $7.00 | $6.52 | 4.51 M | $1.44 B |
| 10/30/2024 | $6.79 | $6.95 (2.36%) | $7.06 | $6.67 | 3.94 M | $1.48 B |
| 10/29/2024 | $6.76 | $6.87 (1.63%) | $7.05 | $6.65 | 4.84 M | $1.47 B |
| 10/28/2024 | $6.32 | $6.70 (6.01%) | $6.76 | $6.29 | 4.59 M | $1.43 B |
| 10/25/2024 | $6.40 | $6.22 (-2.81%) | $6.54 | $6.20 | 2.42 M | $1.33 B |
| 10/24/2024 | $6.22 | $6.35 (2.09%) | $6.48 | $6.18 | 3.57 M | $1.36 B |
| 10/23/2024 | $5.89 | $6.18 (4.92%) | $6.49 | $5.81 | 5.62 M | $1.32 B |
| 10/22/2024 | $5.79 | $5.97 (3.11%) | $6.09 | $5.72 | 3.15 M | $1.27 B |
| 10/21/2024 | $6.07 | $5.90 (-2.8%) | $6.10 | $5.80 | 2.26 M | $1.26 B |
| 10/18/2024 | $5.68 | $6.05 (6.51%) | $6.29 | $5.68 | 4.04 M | $1.29 B |
| 10/17/2024 | $5.72 | $5.65 (-1.22%) | $5.82 | $5.53 | 2.58 M | $1.21 B |
| 10/16/2024 | $5.87 | $5.74 (-2.21%) | $5.97 | $5.73 | 1.93 M | $1.23 B |
| 10/15/2024 | $5.68 | $5.83 (2.64%) | $5.98 | $5.58 | 3.71 M | $1.24 B |
| 10/14/2024 | $5.97 | $5.61 (-6.03%) | $6.00 | $5.47 | 3.91 M | $1.20 B |
| 10/11/2024 | $6.03 | $6.01 (-0.33%) | $6.54 | $5.85 | 4.19 M | $1.28 B |
| 10/10/2024 | $6.19 | $6.05 (-2.26%) | $6.33 | $6.03 | 2.51 M | $1.29 B |
| 10/09/2024 | $6.02 | $6.25 (3.82%) | $6.37 | $5.95 | 3.28 M | $1.33 B |
| 10/08/2024 | $6.05 | $6.03 (-0.33%) | $6.25 | $6.02 | 2.51 M | $1.29 B |
| 10/07/2024 | $6.16 | $6.00 (-2.6%) | $6.43 | $5.87 | 2.96 M | $1.28 B |
| 10/04/2024 | $6.10 | $6.16 (0.98%) | $6.28 | $6.08 | 2.06 M | $1.32 B |
| 10/03/2024 | $6.08 | $5.97 (-1.81%) | $6.12 | $5.90 | 2.38 M | $1.27 B |
| 10/02/2024 | $5.99 | $6.19 (3.34%) | $6.50 | $5.92 | 3.21 M | $1.32 B |
| 10/01/2024 | $6.11 | $6.05 (-0.98%) | $6.15 | $5.60 | 4.75 M | $1.29 B |
| 09/30/2024 | $6.10 | $6.11 (0.16%) | $6.38 | $6.05 | 7.87 M | $1.30 B |
| 09/27/2024 | $6.09 | $6.11 (0.33%) | $6.25 | $5.83 | 3.88 M | $1.30 B |
| 09/26/2024 | $6.43 | $6.00 (-6.69%) | $6.55 | $5.68 | 6.07 M | $1.28 B |
| 09/25/2024 | $6.58 | $6.36 (-3.34%) | $6.65 | $6.34 | 4.27 M | $1.36 B |
| 09/24/2024 | $6.40 | $6.61 (3.28%) | $6.75 | $6.38 | 7.12 M | $1.41 B |
| 09/23/2024 | $6.21 | $6.29 (1.29%) | $6.35 | $6.02 | 4.07 M | $1.34 B |
| 09/20/2024 | $5.96 | $6.21 (4.19%) | $6.41 | $5.96 | 10.43 M | $1.33 B |
| 09/19/2024 | $5.85 | $6.00 (2.56%) | $6.19 | $5.84 | 6.30 M | $1.28 B |
| 09/18/2024 | $5.59 | $5.60 (0.18%) | $5.80 | $5.59 | 2.76 M | $1.20 B |
| 09/17/2024 | $5.77 | $5.68 (-1.56%) | $5.88 | $5.58 | 5.18 M | $1.21 B |
| 09/16/2024 | $5.33 | $5.71 (7.13%) | $5.73 | $5.23 | 4.76 M | $1.22 B |
| 09/13/2024 | $5.30 | $5.33 (0.57%) | $5.38 | $5.20 | 4.81 M | $1.14 B |
| 09/12/2024 | $5.14 | $5.22 (1.56%) | $5.26 | $5.00 | 5.18 M | $1.11 B |
| 09/11/2024 | $4.96 | $5.14 (3.63%) | $5.21 | $4.74 | 6.22 M | $1.10 B |
| 09/10/2024 | $4.53 | $4.95 (9.27%) | $5.06 | $4.50 | 8.29 M | $1.06 B |
| 09/09/2024 | $4.07 | $4.49 (10.32%) | $4.51 | $4.06 | 6.36 M | $958.62 M |
| 09/06/2024 | $4.06 | $4.07 (0.25%) | $4.23 | $4.03 | 1.94 M | $868.95 M |
| 09/05/2024 | $3.89 | $4.08 (4.88%) | $4.15 | $3.88 | 2.36 M | $871.08 M |
| 09/04/2024 | $3.83 | $3.86 (0.78%) | $3.98 | $3.73 | 2.49 M | $824.11 M |
| 09/03/2024 | $3.72 | $3.93 (5.65%) | $3.96 | $3.67 | 3.11 M | $839.06 M |
| 08/30/2024 | $4.26 | $3.86 (-9.39%) | $4.29 | $3.79 | 3.71 M | $824.11 M |
| 08/29/2024 | $4.31 | $4.22 (-2.09%) | $4.31 | $4.11 | 1.72 M | $900.97 M |
| 08/28/2024 | $4.30 | $4.21 (-2.09%) | $4.39 | $4.14 | 2.47 M | $898.84 M |
| 08/27/2024 | $4.32 | $4.33 (0.23%) | $4.39 | $4.07 | 2.43 M | $924.46 M |
| 08/26/2024 | $4.40 | $4.39 (-0.23%) | $4.50 | $4.36 | 2.96 M | $937.26 M |
| 08/23/2024 | $4.07 | $4.37 (7.37%) | $4.41 | $4.07 | 3.38 M | $933.00 M |
| 08/22/2024 | $4.08 | $4.04 (-0.98%) | $4.19 | $3.98 | 2.59 M | $862.54 M |
| 08/21/2024 | $4.45 | $4.07 (-8.54%) | $4.47 | $3.94 | 6.18 M | $868.95 M |