Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jun 30, 2020 8.300 8.400 8.130 8.330 5,067,882 -0.02(-0.24%)
Jun 29, 2020 8.400 8.575 8.215 8.350 3,275,762 +0.03(+0.36%)
Jun 26, 2020 8.420 8.670 8.220 8.320 5,943,900 -0.19(-2.23%)
Jun 25, 2020 8.390 8.550 8.120 8.510 8,285,261 +0.00(+0.00%)
Jun 24, 2020 8.910 9.000 8.420 8.510 8,178,046 -0.60(-6.59%)
Jun 23, 2020 9.830 9.830 9.070 9.110 6,381,582 -0.60(-6.18%)
Jun 22, 2020 9.780 10.05 9.630 9.710 3,327,893 -0.02(-0.21%)
Jun 19, 2020 9.930 10.00 9.440 9.730 6,222,500 -0.08(-0.82%)
Jun 18, 2020 9.790 10.03 9.710 9.810 2,729,783 -0.21(-2.05%)
Jun 17, 2020 10.39 10.48 9.985 10.02 2,280,533 -0.37(-3.52%)
Jun 16, 2020 10.39 10.73 10.18 10.38 3,922,039 +0.71(+7.34%)
Jun 15, 2020 9.280 9.890 9.040 9.670 4,359,183 +0.01(+0.10%)
Jun 12, 2020 10.00 10.35 9.290 9.660 2,519,400 +0.18(+1.90%)
Jun 11, 2020 9.970 10.16 9.460 9.480 4,509,918 -1.16(-10.90%)
Jun 10, 2020 10.84 10.97 10.25 10.64 5,053,839 -0.23(-2.12%)
Jun 09, 2020 11.25 11.36 10.80 10.87 2,801,386 -0.57(-4.98%)
Jun 08, 2020 11.21 11.52 11.02 11.44 5,119,455 +0.45(+4.09%)
Jun 05, 2020 10.80 11.12 10.66 10.99 6,696,600 +0.71(+6.91%)
Jun 04, 2020 10.57 10.63 10.15 10.28 4,207,760 -0.29(-2.74%)
Jun 03, 2020 10.49 10.96 10.40 10.57 5,470,370 +0.21(+2.03%)
Jun 02, 2020 10.40 10.57 10.24 10.36 3,148,250 +0.04(+0.39%)
Jun 01, 2020 10.29 10.69 10.20 10.32 4,254,618 +0.01(+0.10%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.