CommScope Holding Company Inc Historical Data - CM9 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
CommScope Holding Company Inc (CM9)
CommScope Holding Company Inc (CM9) Historical

CommScope Holding Company Inc (CM9)

5.25

0.33

(6.71%)

Closed February 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.37	7.58196721311	4.88	4.88	4.8	40	4.83	DE
4	-0.0999999	-1.86915704428	5.3499999	5.65	4.16	5162	4.5844374	DE
12	0.35	7.14285714286	4.9	6.2	4.16	2377	4.83376702	DE
26	1.57	42.6630434783	3.68	6.8	3.42	2284	4.74173324	DE
52	3.21	157.352941176	2.04	6.8	0.83	2881	2.94547802	DE
156	2.13	68.2692307692	3.12	6.8	0.83	2566	2.85010149	DE
260	2.13	68.2692307692	3.12	6.8	0.83	2566	2.85010149	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739914020	4.8	0	0.00	4.8	4.8	4.8	0
1739827620	4.8	-0.08	-1.64	4.8	4.8	4.8	50
1739568420	4.88	0	0.00	4.88	4.88	4.88	0
1739482020	4.88	0	0.00	4.88	4.88	4.88	30
1739395620	4.88	0	0.00	4.88	4.88	4.88	0
1739309220	4.88	0	0.00	4.88	4.88	4.88	0
1739222820	4.88	0	0.00	4.88	4.88	4.88	0
1738963620	4.88	0.04	0.83	4.88	4.88	4.88	1000
1738877220	4.84	0.12	2.54	4.88	4.9	4.84	5000
1738790820	4.72	0	0.00	4.72	4.72	4.72	0
1738704420	4.72	-0.1	-2.07	4.76	4.76	4.72	1000
1738618020	4.82	0.28	6.17	4.82	4.82	4.82	1213
1738358820	4.54	0	0.00	4.54	4.54	4.54	0
1738272420	4.54	0	0.00	4.54	4.54	4.54	0
1738186020	4.54	0.04	0.89	4.46	4.5599999	4.16	47310
1738099620	4.5	0.08	1.81	4.68	4.68	4.5	152
1738013220	4.42	-1.23	-21.77	4.42	4.42	4.42	774
1737754020	5.65	0.2	3.67	5.65	5.65	5.65	50
1737667620	5.45	0	0.00	5.45	5.45	5.45	0
1737581220	5.45	0.3	5.83	5.3499999	5.45	5.3499999	202
1737494820	5.15	0	0.00	5.15	5.15	5.15	0
1737408420	5.15	-0.1	-1.90	5.15	5.15	5.15	45
1737149220	5.25	0	0.00	5.25	5.25	5.25	0
1737062820	5.25	0	0.00	5.25	5.25	5.25	200
1736976420	5.25	0.49	10.29	5.25	5.25	5.25	1008
1736890020	4.76	0	0.00	4.76	4.76	4.76	0
1736803620	4.76	-0.29	-5.74	4.76	4.76	4.76	833
1736544420	5.05	0	0.00	5.05	5.05	5.05	0
1736458020	5.05	0.15	3.06	5.05	5.05	5.05	30
1736371620	4.9	0.08	1.66	4.9	4.9	4.9	1
1736285220	4.82	-0.53	-9.91	5.15	5.15	4.82	282
1736198820	5.3499999	0.25	4.90	5	5.3499999	4.8	2067
1735939620	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	1000
1735853220	5.0999999	-0.2	-3.77	4.98	5.0999999	4.98	295
1735594020	5.3	0.05	0.95	5.2	5.3	5.2	254
1735334820	5.25	0	0.00	5.55	5.55	5.25	1241
1734989220	5.25	0.05	0.96	5.3499999	5.45	5.05	9067
1734730020	5.2	-0.55	-9.57	5.5	5.5	5.2	1243
1734643620	5.75	-0.45	-7.26	6.1	6.1	5.75	1835
1734557220	6.2	1	19.23	6	6.2	5.3	2415
1734470820	5.2	-0.3	-5.45	5.0999999	5.3	5.0999999	5638
1734384420	5.5	0.05	0.92	5.5	5.5	5.5	1
1734125220	5.45	0	0.00	5.45	5.45	5.45	200
1734038820	5.45	0.05	0.93	5.45	5.45	5.45	300
1733952420	5.4	0.35	6.93	5.4	5.4	5.4	300
1733866020	5.05	0	0.00	5.05	5.05	5.05	0
1733779620	5.05	0.05	1.00	5.05	5.05	5.05	126
1733520420	5	0	0.00	5	5	5	0
1733434020	5	0	0.00	5	5	5	0
1733347620	5	0.4	8.70	5	5	5	108
1733261220	4.5999999	-0.1	-2.13	4.5999999	4.5999999	4.5999999	880
1733174820	4.7	-0.3	-6.00	4.7	4.7	4.7	800
1732915620	5	0	0.00	5	5	5	0
1732829220	5	0.12	2.46	4.9	5	4.9	1000
1732742820	4.88	0	0.00	4.88	4.88	4.88	0
1732656420	4.88	0	0.00	4.88	4.88	4.88	0
1732570020	4.88	0.34	7.49	4.88	4.88	4.88	133
1732310820	4.54	0.62	15.82	4.3	4.54	4.3	907
1732224420	3.92	0	0.00	3.92	3.92	3.92	0
1732138020	3.92	0	0.00	3.92	3.92	3.92	0
1732051620	3.92	0	0.00	3.92	3.92	3.92	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions