COMM | CommScope Holding Co Inc

Historical Data

Date	Price	Open	High	Low	Vol	Change
Jul 24	4.62	4.51	4.75	4.5	2.8M	-2.94%
Jul 21	4.76	4.77	4.86	4.65	2.5M	0.21%
Jul 20	4.75	4.93	4.99	4.75	2.7M	-5.38%
Jul 19	5.02	5.13	5.25	4.99	4.3M	-1.76%
Jul 18	5.11	4.99	5.18	4.8	4.0M	-1.73%
Jul 17	5.2	5.45	5.46	5	3.8M	-4.24%
Jul 14	5.43	6.26	6.3	5.3	5.1M	-16.85%
Jul 13	6.53	6.49	6.64	6.45	2.6M	0.93%
Jul 12	6.47	6.41	6.56	6.31	2.2M	3.03%
Jul 11	6.28	6.4	6.43	6.13	2.3M	-0.63%
Jul 10	6.32	6.21	6.4	6.12	2.4M	0.80%
Jul 7	6.27	5.91	6.32	5.91	2.6M	5.56%
Jul 6	5.94	5.92	6	5.68	3.0M	-0.34%
Jul 5	5.96	5.82	6.05	5.7	4.2M	1.02%
Jul 3	5.9	5.77	5.93	5.68	2.0M	4.80%
Jun 30	5.63	5.73	5.73	5.4	4.0M	0.18%
Jun 29	5.62	5.63	5.84	5.46	3.9M	0%
Jun 28	5.62	5.21	5.68	5.08	5.0M	7.25%
Jun 27	5.24	4.85	5.33	4.83	3.6M	7.82%
Jun 26	4.86	4.63	4.91	4.62	1.6M	3.40%
Jun 23	4.7	4.86	4.86	4.58	2.6M	-5.05%
Jun 22	4.95	4.81	4.95	4.67	2.0M	2.70%
Jun 21	4.82	4.9	4.94	4.69	2.1M	-1.83%
Jun 20	4.91	4.86	4.97	4.74	2.4M	-0.2%
Jun 16	4.92	4.99	5.09	4.78	9.5M	-0.4%
Jun 15	4.94	4.64	5.09	4.54	4.8M	5.78%
Jun 14	4.67	4.72	4.82	4.64	2.7M	-1.27%
Jun 13	4.73	4.69	4.84	4.66	4.3M	2.83%
Jun 12	4.6	4.56	4.82	4.53	3.5M	2%
Jun 9	4.51	4.49	4.59	4.46	2.6M	-0.22%
Jun 8	4.52	4.7	4.72	4.46	2.2M	-3.21%
Jun 7	4.67	4.42	4.71	4.39	3.0M	7.85%
Jun 6	4.33	4.18	4.49	4.11	2.4M	2.85%
Jun 5	4.21	4.55	4.58	4.16	2.5M	-8.87%
Jun 2	4.62	4.27	4.63	4.21	3.7M	10%
Jun 1	4.2	4.15	4.2	3.97	2.7M	0.96%
May 31	4.16	4.17	4.18	4.01	6.8M	-0.72%
May 30	4.19	4.48	4.56	4.18	1.8M	-5.84%
May 26	4.45	4.07	4.47	4.07	2.5M	9.88%
May 25	4.05	4.05	4.19	4.01	3.0M	1%
May 24	4.01	4.21	4.21	3.98	3.8M	-4.52%
May 23	4.2	4.19	4.35	4.17	2.6M	-0.47%
May 22	4.22	4.31	4.38	4.2	2.8M	-2.09%
May 19	4.31	4.35	4.41	4.28	2.2M	0%
May 18	4.31	4.14	4.31	4.12	1.9M	2.86%
May 17	4.19	4.13	4.32	4.11	2.9M	3.20%
May 16	4.06	4.32	4.35	4.01	3.6M	-7.31%
May 15	4.38	4.28	4.45	4.25	2.2M	2.34%
May 12	4.28	4.32	4.41	4.22	2.4M	0.94%
May 11	4.24	4.31	4.34	4.21	2.6M	-1.17%
May 10	4.29	4.53	4.55	4.26	6.1M	-2.72%
May 9	4.41	4.54	4.6	4.35	3.9M	-4.75%
May 8	4.63	4.81	4.83	4.6	3.4M	-3.14%
May 5	4.78	5.01	5.11	4.76	4.0M	-0.83%
May 4	4.82	4.85	5.34	4.62	5.3M	1.05%
May 3	4.77	4.76	4.88	4.72	3.7M	0.63%
May 2	4.74	4.9	4.95	4.7	3.2M	-3.66%
May 1	4.92	4.87	5.04	4.86	2.4M	-0.2%
Apr 28	4.93	4.58	5.04	4.54	5.0M	7.41%
Apr 27	4.59	4.52	4.78	4.52	4.7M	0%