Historical Data for CommScope Holding Company Inc. (COMM)

$ 10.32   0.01 (+0.10%) Volume: 4.26m 4:00 PM EDT 1-Jun-2020
After Hours:  $ 10.39   0.07 (+0.68%) Volume: 321.09k 7:58 PM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 10.29 10.695 10.20 10.32 4.26m 0.01 0.10% 10.32 44.48m 24,629
05/29/20 10.28 10.45 10.035 10.31 5.96m -0.11 -1.06% 10.31 60.98m 30,333
05/28/20 9.71 10.79 9.37 10.42 16.63m 0.76 7.87% 10.42 171.74m 68,521
05/27/20 9.65 9.75 9.225 9.66 4.85m 0.19 2.01% 9.66 46.28m 27,527
05/26/20 9.60 9.79 9.44 9.47 3.81m 0.28 3.05% 9.47 36.56m 24,902
05/22/20 9.32 9.41 9.05 9.19 2.49m -0.05 -0.54% 9.19 22.86m 13,749
05/21/20 9.60 9.68 9.20 9.24 2.27m -0.34 -3.55% 9.24 21.21m 16,975
05/20/20 9.44 9.65 9.365 9.58 2.93m 0.24 2.57% 9.58 28.01m 18,745
05/19/20 9.24 9.52 9.03 9.34 3.11m 0.03 0.32% 9.34 29.15m 17,874
05/18/20 9.08 9.46 9.08 9.31 4.22m 0.53 6.04% 9.31 39.17m 24,425
05/15/20 8.84 8.885 8.62 8.78 2.49m -0.18 -2.01% 8.78 21.81m 21,223
05/14/20 8.86 9.105 8.525 8.96 3.44m 0.005 0.06% 8.96 30.38m 27,474
05/13/20 9.80 9.80 8.73 8.955 9.01m -0.79 -8.11% 8.955 81.34m 39,284
05/12/20 10.88 10.96 9.74 9.745 5.12m -1.085 -10.02% 9.745 52.33m 25,402
05/11/20 11.02 11.08 10.58 10.83 3.68m -0.35 -3.13% 10.83 39.76m 22,776
05/08/20 11.28 11.41 11.06 11.18 3.45m 0.16 1.45% 11.18 38.66m 22,183
05/07/20 11.00 11.615 10.76 11.02 4.95m 0.82 8.04% 11.02 55.32m 30,194
05/06/20 10.20 10.28 9.84 10.20 2.62m 0.04 0.39% 10.20 26.56m 17,808
05/05/20 10.23 10.46 10.03 10.16 3.03m 0.21 2.11% 10.16 30.9m 17,710
05/04/20 10.04 10.31 9.765 9.95 3.05m -0.32 -3.12% 9.95 30.4m 21,660