Commscope Hlding

COMM
🏛️ usa →
15.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.79 5.79 5.77 5.77 27.1K
09:31 5.77 5.77 5.76 5.76 0.8K
09:32 5.77 5.79 5.77 5.79 6.1K
09:33 5.78 5.78 5.78 5.78 1.6K
09:34 5.76 5.80 5.76 5.80 3.2K
09:36 5.78 5.81 5.78 5.81 4.6K
09:38 5.80 5.80 5.80 5.80 0.4K
09:39 5.79 5.79 5.79 5.79 0.9K
09:40 5.79 5.81 5.79 5.81 4.8K
09:41 5.79 5.79 5.79 5.79 0.4K
09:42 5.79 5.80 5.79 5.80 1.4K
09:43 5.80 5.80 5.78 5.78 3.4K
09:44 5.78 5.79 5.78 5.79 12.4K
09:45 5.78 5.78 5.78 5.78 2.6K
09:48 5.78 5.79 5.78 5.79 1.1K
09:49 5.80 5.81 5.80 5.81 1.7K
09:50 5.81 5.81 5.80 5.80 1.9K
09:51 5.81 5.81 5.81 5.81 0.8K
09:52 5.80 5.80 5.80 5.80 1.3K
09:53 5.79 5.79 5.79 5.79 5.2K
09:54 5.80 5.80 5.80 5.80 0.2K
09:56 5.79 5.79 5.77 5.77 6.8K
09:58 5.78 5.78 5.78 5.78 2.4K
09:59 5.78 5.78 5.78 5.78 8.2K
10:00 5.79 5.82 5.78 5.82 24.5K
10:01 5.81 5.81 5.81 5.81 2.0K
10:02 5.78 5.78 5.76 5.76 2.7K
10:03 5.76 5.77 5.74 5.74 7.7K
10:04 5.75 5.77 5.75 5.77 5.0K
10:05 5.78 5.78 5.76 5.76 105.3K
10:06 5.76 5.76 5.76 5.76 1.0K
10:07 5.77 5.78 5.77 5.78 2.0K
10:09 5.76 5.76 5.76 5.76 4.2K
10:10 5.76 5.77 5.76 5.77 0.8K
10:11 5.77 5.77 5.76 5.76 1.0K
10:12 5.76 5.76 5.76 5.76 7.4K
10:13 5.74 5.75 5.74 5.75 2.0K
10:14 5.75 5.75 5.72 5.72 9.7K
10:15 5.71 5.73 5.70 5.73 25.1K
10:17 5.72 5.72 5.72 5.72 0.8K
10:18 5.72 5.72 5.72 5.72 0.2K
10:20 5.72 5.72 5.72 5.72 0.8K
10:21 5.71 5.74 5.71 5.74 36.0K
10:22 5.73 5.75 5.73 5.75 53.6K
10:23 5.74 5.75 5.73 5.75 45.2K
10:25 5.77 5.78 5.77 5.78 21.4K
10:26 5.77 5.77 5.77 5.77 1.7K
10:27 5.78 5.80 5.78 5.80 25.7K
10:28 5.80 5.80 5.79 5.79 1.5K
10:29 5.80 5.80 5.79 5.79 16.1K
10:30 5.78 5.78 5.78 5.78 17.5K
10:31 5.80 5.80 5.80 5.80 22.1K
10:32 5.81 5.82 5.81 5.82 1.5K
10:33 5.82 5.85 5.82 5.85 6.0K
10:34 5.85 5.85 5.85 5.85 0.9K
10:35 5.86 5.86 5.86 5.86 1.4K
10:37 5.86 5.86 5.86 5.86 0.7K
10:38 5.86 5.86 5.86 5.86 7.6K
10:39 5.85 5.85 5.85 5.85 0.4K
10:40 5.84 5.84 5.83 5.84 5.4K
10:41 5.84 5.86 5.84 5.86 2.0K
10:42 5.87 5.87 5.87 5.87 1.6K
10:43 5.85 5.85 5.85 5.85 1.7K
10:44 5.85 5.85 5.85 5.85 1.4K
10:45 5.86 5.87 5.84 5.84 23.1K
10:46 5.84 5.84 5.83 5.83 3.0K
10:48 5.83 5.83 5.83 5.83 8.5K
10:49 5.82 5.84 5.82 5.84 3.1K
10:50 5.85 5.86 5.85 5.86 4.0K
10:51 5.86 5.86 5.86 5.86 0.4K
10:52 5.86 5.86 5.86 5.86 2.2K
10:53 5.86 5.86 5.86 5.86 1.0K
10:54 5.85 5.86 5.85 5.86 1.9K
10:55 5.85 5.85 5.85 5.85 1.0K
10:56 5.83 5.83 5.83 5.83 17.2K
10:58 5.85 5.86 5.85 5.86 4.4K
10:59 5.85 5.85 5.84 5.84 17.4K
11:00 5.84 5.84 5.83 5.84 2.0K
11:01 5.85 5.85 5.84 5.84 2.3K
11:02 5.83 5.83 5.83 5.83 1.7K
11:03 5.81 5.81 5.80 5.81 31.2K
11:04 5.82 5.83 5.82 5.83 1.2K
11:05 5.81 5.82 5.81 5.82 1.9K
11:06 5.81 5.81 5.81 5.81 1.6K
11:07 5.81 5.84 5.81 5.83 20.0K
11:08 5.83 5.85 5.83 5.85 25.7K
11:09 5.85 5.85 5.85 5.85 0.5K
11:10 5.86 5.87 5.86 5.86 2.7K
11:11 5.84 5.85 5.84 5.85 45.2K
11:12 5.84 5.85 5.83 5.83 65.2K
11:13 5.83 5.85 5.83 5.85 8.9K
11:14 5.85 5.88 5.85 5.88 20.2K
11:15 5.87 5.87 5.87 5.87 15.4K
11:16 5.88 5.90 5.86 5.86 53.6K
11:17 5.87 5.87 5.87 5.87 0.6K
11:18 5.87 5.88 5.87 5.88 54.0K
11:19 5.88 5.88 5.88 5.88 0.4K
11:20 5.86 5.86 5.85 5.85 3.8K
11:22 5.85 5.85 5.85 5.85 0.8K
11:23 5.86 5.87 5.86 5.87 2.2K
11:24 5.87 5.87 5.87 5.87 0.4K
11:25 5.86 5.86 5.85 5.86 2.0K
11:27 5.85 5.85 5.85 5.85 7.8K
11:28 5.85 5.86 5.85 5.86 1.7K
11:29 5.86 5.87 5.86 5.87 0.4K
11:30 5.87 5.88 5.87 5.88 1.1K
11:31 5.88 5.88 5.88 5.88 0.1K
11:32 5.88 5.88 5.88 5.88 0.2K
11:33 5.88 5.90 5.88 5.90 38.5K
11:34 5.90 5.90 5.89 5.90 6.5K
11:35 5.90 5.90 5.89 5.89 6.5K
11:36 5.88 5.88 5.88 5.88 13.2K
11:37 5.88 5.88 5.87 5.87 4.8K
11:38 5.87 5.87 5.85 5.85 16.8K
11:40 5.86 5.86 5.86 5.86 0.3K
11:41 5.86 5.86 5.86 5.86 0.1K
11:42 5.85 5.86 5.85 5.86 12.4K
11:43 5.86 5.88 5.86 5.88 29.4K
11:44 5.88 5.88 5.88 5.88 14.1K
11:45 5.87 5.87 5.86 5.87 46.1K
11:46 5.86 5.86 5.86 5.86 8.3K
11:47 5.86 5.87 5.86 5.87 59.1K
11:48 5.85 5.85 5.85 5.85 4.5K
11:49 5.85 5.85 5.85 5.85 0.1K
11:50 5.84 5.84 5.84 5.84 1.0K
11:51 5.84 5.84 5.84 5.84 0.3K
11:53 5.84 5.85 5.83 5.85 2.0K
11:54 5.84 5.84 5.83 5.84 23.9K
11:55 5.85 5.86 5.85 5.86 5.0K
11:56 5.87 5.87 5.85 5.85 13.8K
11:57 5.85 5.85 5.85 5.85 0.5K
11:58 5.84 5.84 5.84 5.84 2.0K
11:59 5.86 5.86 5.86 5.86 8.4K
12:00 5.86 5.86 5.86 5.86 0.1K
12:01 5.85 5.85 5.85 5.85 1.2K
12:02 5.85 5.85 5.85 5.85 6.1K
12:04 5.85 5.85 5.85 5.85 0.2K
12:05 5.85 5.86 5.85 5.86 2.2K
12:06 5.86 5.86 5.86 5.86 0.2K
12:07 5.86 5.86 5.86 5.86 14.6K
12:08 5.86 5.86 5.86 5.86 0.4K
12:09 5.86 5.87 5.86 5.87 5.0K
12:10 5.87 5.87 5.87 5.87 0.3K
12:11 5.87 5.87 5.87 5.87 0.5K
12:13 5.87 5.87 5.87 5.87 1.7K
12:14 5.87 5.87 5.87 5.87 0.3K
12:15 5.87 5.87 5.87 5.87 8.3K
12:16 5.86 5.86 5.86 5.86 0.1K
12:17 5.87 5.87 5.86 5.86 0.4K
12:18 5.87 5.87 5.87 5.87 0.2K
12:19 5.87 5.87 5.84 5.87 23.7K
12:20 5.87 5.87 5.87 5.87 0.7K
12:23 5.87 5.87 5.87 5.87 1.6K
12:24 5.87 5.90 5.87 5.90 26.9K
12:25 5.88 5.88 5.87 5.87 10.7K
12:27 5.86 5.86 5.86 5.86 2.6K
12:28 5.86 5.86 5.86 5.86 3.2K
12:30 5.86 5.86 5.86 5.86 1.0K
12:33 5.86 5.86 5.86 5.86 0.6K
12:34 5.86 5.86 5.86 5.86 0.6K
12:35 5.86 5.86 5.86 5.86 1.0K
12:36 5.86 5.86 5.85 5.86 1.4K
12:37 5.86 5.86 5.86 5.86 0.4K
12:38 5.84 5.85 5.84 5.85 7.1K
12:39 5.85 5.85 5.85 5.85 0.7K
12:40 5.85 5.85 5.85 5.85 1.1K
12:42 5.85 5.85 5.84 5.84 12.2K
12:43 5.84 5.84 5.84 5.84 0.4K
12:44 5.83 5.84 5.83 5.84 2.6K
12:46 5.85 5.85 5.85 5.85 0.4K
12:47 5.84 5.85 5.84 5.85 0.5K
12:48 5.84 5.85 5.84 5.85 0.5K
12:49 5.85 5.85 5.85 5.85 0.9K
12:51 5.82 5.83 5.82 5.83 9.4K
12:53 5.83 5.83 5.83 5.83 0.6K
12:54 5.83 5.83 5.82 5.82 1.9K
12:55 5.82 5.82 5.82 5.82 0.8K
12:56 5.82 5.83 5.82 5.83 3.1K
12:57 5.83 5.83 5.82 5.83 0.6K
12:58 5.83 5.83 5.83 5.83 0.7K
12:59 5.83 5.84 5.83 5.84 3.5K
13:00 5.84 5.84 5.83 5.84 3.9K
13:01 5.84 5.84 5.84 5.84 6.0K
13:02 5.84 5.84 5.84 5.84 0.5K
13:03 5.84 5.84 5.84 5.84 13.4K
13:04 5.84 5.84 5.83 5.83 5.7K
13:05 5.83 5.83 5.83 5.83 0.1K
13:06 5.82 5.83 5.81 5.82 14.2K
13:07 5.82 5.82 5.82 5.82 3.1K
13:08 5.83 5.83 5.83 5.83 0.8K
13:09 5.82 5.83 5.82 5.83 0.3K
13:10 5.83 5.83 5.83 5.83 0.3K
13:11 5.83 5.83 5.83 5.83 2.4K
13:13 5.83 5.83 5.83 5.83 0.1K
13:14 5.83 5.84 5.83 5.84 11.4K
13:15 5.84 5.85 5.84 5.85 7.2K
13:16 5.86 5.86 5.86 5.86 7.2K
13:18 5.86 5.86 5.86 5.86 0.2K
13:20 5.85 5.86 5.85 5.86 0.7K
13:21 5.86 5.86 5.86 5.86 8.7K
13:22 5.86 5.86 5.86 5.86 0.5K
13:23 5.86 5.86 5.86 5.86 0.5K
13:24 5.87 5.87 5.86 5.86 11.1K
13:25 5.86 5.86 5.86 5.86 1.2K
13:26 5.86 5.86 5.86 5.86 18.9K
13:29 5.85 5.86 5.85 5.86 0.8K
13:30 5.86 5.86 5.83 5.83 6.9K
13:31 5.84 5.84 5.84 5.84 1.1K
13:32 5.84 5.84 5.84 5.84 0.4K
13:33 5.84 5.84 5.84 5.84 1.2K
13:34 5.84 5.84 5.84 5.84 0.6K
13:35 5.84 5.84 5.84 5.84 1.7K
13:36 5.84 5.84 5.84 5.84 0.5K
13:37 5.84 5.84 5.83 5.83 14.4K
13:38 5.83 5.84 5.83 5.84 3.6K
13:39 5.84 5.84 5.84 5.84 0.3K
13:40 5.84 5.84 5.82 5.83 8.9K
13:42 5.82 5.82 5.82 5.82 2.0K
13:44 5.82 5.82 5.82 5.82 0.5K
13:45 5.81 5.82 5.81 5.82 6.1K
13:46 5.83 5.83 5.83 5.83 0.7K
13:47 5.83 5.83 5.83 5.83 0.5K
13:48 5.83 5.83 5.83 5.83 0.3K
13:49 5.83 5.83 5.83 5.83 0.7K
13:50 5.83 5.83 5.83 5.83 2.4K
13:51 5.83 5.83 5.83 5.83 0.4K
13:52 5.81 5.81 5.81 5.81 12.0K
13:53 5.81 5.81 5.81 5.81 4.0K
13:54 5.81 5.81 5.81 5.81 6.1K
13:55 5.81 5.81 5.81 5.81 1.0K
13:58 5.81 5.81 5.81 5.81 0.7K
13:59 5.80 5.81 5.80 5.81 4.5K
14:00 5.81 5.81 5.81 5.81 1.4K
14:03 5.80 5.81 5.80 5.81 0.7K
14:04 5.81 5.81 5.81 5.81 0.3K
14:05 5.80 5.80 5.80 5.80 4.8K
14:06 5.79 5.80 5.79 5.80 1.4K
14:07 5.80 5.80 5.80 5.80 4.2K
14:08 5.81 5.81 5.81 5.81 0.6K
14:10 5.81 5.81 5.81 5.81 0.4K
14:11 5.81 5.81 5.81 5.81 0.5K
14:12 5.81 5.81 5.81 5.81 6.1K
14:13 5.81 5.81 5.81 5.81 0.4K
14:14 5.81 5.81 5.81 5.81 0.5K
14:15 5.80 5.80 5.80 5.80 0.8K
14:16 5.81 5.81 5.80 5.81 3.4K
14:17 5.81 5.83 5.81 5.82 7.6K
14:18 5.83 5.83 5.83 5.83 4.7K
14:19 5.83 5.84 5.83 5.84 8.3K
14:20 5.84 5.84 5.83 5.83 9.8K
14:21 5.83 5.83 5.83 5.83 7.0K
14:22 5.84 5.85 5.84 5.85 9.5K
14:24 5.85 5.85 5.85 5.85 4.9K
14:25 5.85 5.85 5.85 5.85 8.8K
14:26 5.85 5.85 5.85 5.85 0.3K
14:27 5.84 5.86 5.84 5.86 15.3K
14:28 5.86 5.86 5.86 5.86 1.1K
14:29 5.86 5.86 5.86 5.86 0.4K
14:30 5.84 5.85 5.84 5.85 28.0K
14:31 5.85 5.85 5.85 5.85 1.5K
14:32 5.85 5.86 5.85 5.86 7.8K
14:33 5.86 5.86 5.86 5.86 0.8K
14:34 5.86 5.86 5.85 5.86 5.9K
14:35 5.86 5.86 5.86 5.86 1.8K
14:36 5.86 5.86 5.86 5.86 22.4K
14:37 5.86 5.87 5.86 5.87 8.9K
14:38 5.87 5.87 5.87 5.87 2.0K
14:39 5.87 5.87 5.86 5.87 6.2K
14:40 5.87 5.88 5.86 5.88 32.8K
14:41 5.89 5.89 5.89 5.89 6.2K
14:42 5.88 5.88 5.87 5.87 13.8K
14:43 5.87 5.87 5.87 5.87 4.0K
14:44 5.88 5.89 5.88 5.89 9.9K
14:45 5.89 5.89 5.89 5.89 0.5K
14:46 5.87 5.87 5.87 5.87 4.0K
14:47 5.87 5.89 5.86 5.89 36.9K
14:48 5.90 5.90 5.90 5.90 7.0K
14:49 5.90 5.90 5.90 5.90 11.5K
14:50 5.90 5.91 5.90 5.91 26.3K
14:51 5.91 5.91 5.91 5.91 0.9K
14:52 5.91 5.93 5.91 5.92 24.8K
14:53 5.93 5.93 5.93 5.93 27.7K
14:54 5.93 5.93 5.93 5.93 2.2K
14:55 5.93 5.93 5.93 5.93 6.4K
14:56 5.93 5.93 5.93 5.93 1.3K
14:58 5.94 5.94 5.93 5.94 5.1K
14:59 5.94 5.94 5.94 5.94 6.6K
15:00 5.94 5.94 5.94 5.94 1.7K
15:01 5.94 5.94 5.93 5.93 21.8K
15:02 5.92 5.93 5.92 5.93 6.8K
15:03 5.92 5.92 5.90 5.90 22.4K
15:04 5.90 5.92 5.90 5.92 8.6K
15:05 5.93 5.93 5.93 5.93 5.8K
15:06 5.94 5.94 5.91 5.91 48.8K
15:07 5.90 5.91 5.90 5.91 58.4K
15:08 5.91 5.91 5.91 5.91 6.2K
15:09 5.91 5.91 5.91 5.91 0.2K
15:10 5.91 5.93 5.90 5.93 29.9K
15:11 5.93 5.93 5.92 5.92 12.9K
15:12 5.91 5.91 5.91 5.91 21.7K
15:13 5.92 5.93 5.92 5.92 10.7K
15:14 5.93 5.93 5.92 5.92 9.7K
15:15 5.91 5.91 5.90 5.91 6.3K
15:16 5.91 5.92 5.91 5.92 3.8K
15:17 5.92 5.92 5.91 5.91 4.0K
15:18 5.91 5.91 5.91 5.91 0.2K
15:19 5.90 5.91 5.90 5.91 6.4K
15:20 5.91 5.91 5.91 5.91 3.2K
15:21 5.90 5.93 5.90 5.92 12.3K
15:22 5.92 5.93 5.92 5.92 14.4K
15:23 5.92 5.92 5.91 5.91 5.4K
15:24 5.91 5.91 5.90 5.90 11.8K
15:25 5.91 5.91 5.89 5.90 9.7K
15:26 5.90 5.90 5.90 5.90 4.5K
15:27 5.90 5.90 5.90 5.90 1.1K
15:28 5.90 5.90 5.89 5.90 3.1K
15:29 5.90 5.90 5.89 5.89 1.6K
15:30 5.89 5.90 5.89 5.90 1.5K
15:31 5.90 5.90 5.89 5.90 10.3K
15:32 5.90 5.91 5.90 5.90 26.2K
15:33 5.90 5.91 5.90 5.90 4.7K
15:34 5.91 5.91 5.90 5.91 8.0K
15:35 5.91 5.91 5.90 5.90 2.7K
15:36 5.90 5.91 5.90 5.91 14.0K
15:37 5.91 5.92 5.90 5.92 9.0K
15:38 5.92 5.93 5.91 5.92 22.2K
15:39 5.92 5.92 5.91 5.91 6.4K
15:40 5.91 5.91 5.90 5.91 31.5K
15:41 5.91 5.91 5.91 5.91 1.7K
15:42 5.91 5.91 5.90 5.90 17.6K
15:43 5.90 5.90 5.90 5.90 6.7K
15:44 5.90 5.90 5.90 5.90 1.8K
15:45 5.90 5.90 5.90 5.90 4.3K
15:46 5.90 5.90 5.90 5.90 3.2K
15:47 5.90 5.91 5.90 5.90 18.5K
15:48 5.90 5.90 5.90 5.90 3.1K
15:49 5.90 5.90 5.89 5.90 2.8K
15:50 5.90 5.90 5.90 5.90 7.5K
15:51 5.90 5.90 5.90 5.90 14.7K
15:52 5.90 5.90 5.89 5.89 6.0K
15:53 5.90 5.90 5.89 5.89 37.5K
15:54 5.89 5.90 5.89 5.90 16.3K
15:55 5.90 5.90 5.90 5.90 34.2K
15:56 5.90 5.90 5.90 5.90 14.1K
15:57 5.90 5.90 5.89 5.90 13.0K
15:58 5.90 5.90 5.89 5.89 85.9K
15:59 5.89 5.89 5.86 5.86 107.3K
16:00 5.86 5.86 5.86 5.86 207.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available