Commscope Hlding

COMM
🏛️ usa →
15.26
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.20 6.23 6.20 6.20 107.7K
09:31 6.20 6.20 6.14 6.14 15.9K
09:32 6.13 6.13 6.06 6.06 47.7K
09:33 6.08 6.08 6.08 6.08 1.8K
09:34 6.08 6.11 6.05 6.05 27.1K
09:35 6.05 6.05 6.04 6.04 14.6K
09:36 6.02 6.02 5.92 5.92 82.6K
09:37 5.91 5.93 5.90 5.91 21.0K
09:38 5.91 6.01 5.91 6.01 78.8K
09:39 6.00 6.04 5.99 6.00 113.9K
09:40 6.00 6.01 5.98 6.00 17.0K
09:41 6.01 6.02 6.00 6.00 4.2K
09:42 6.03 6.03 5.97 5.98 57.6K
09:43 6.00 6.01 6.00 6.01 1.0K
09:44 6.01 6.01 5.98 5.98 3.4K
09:45 5.97 5.99 5.97 5.99 8.2K
09:46 5.99 6.02 5.99 6.01 10.5K
09:47 6.01 6.01 6.00 6.01 69.8K
09:48 6.02 6.04 6.02 6.04 13.6K
09:49 6.06 6.06 6.03 6.03 6.2K
09:50 6.00 6.02 6.00 6.02 11.1K
09:51 6.00 6.01 6.00 6.01 12.2K
09:52 6.01 6.02 5.99 6.00 26.8K
09:53 5.99 5.99 5.95 5.96 37.6K
09:54 5.95 5.96 5.95 5.95 10.1K
09:55 5.96 5.98 5.96 5.98 28.5K
09:56 5.98 5.98 5.94 5.94 15.2K
09:57 5.94 5.94 5.93 5.94 18.4K
09:58 5.94 5.96 5.94 5.96 5.7K
09:59 5.96 5.97 5.96 5.97 8.2K
10:00 6.00 6.03 6.00 6.03 18.3K
10:01 6.04 6.04 5.97 5.98 55.3K
10:02 5.97 5.99 5.95 5.99 14.1K
10:03 6.00 6.01 6.00 6.01 8.8K
10:04 6.01 6.01 5.99 5.99 11.2K
10:05 6.01 6.02 6.00 6.00 19.0K
10:06 6.00 6.00 6.00 6.00 2.8K
10:07 6.00 6.01 5.99 6.01 21.7K
10:08 6.00 6.01 6.00 6.01 1.9K
10:09 6.01 6.01 6.00 6.00 11.7K
10:10 6.01 6.03 6.01 6.02 15.7K
10:11 6.00 6.01 6.00 6.00 17.1K
10:12 6.01 6.03 6.01 6.03 7.5K
10:13 6.02 6.02 6.02 6.02 3.7K
10:14 6.02 6.02 6.00 6.00 11.8K
10:15 6.00 6.02 6.00 6.02 6.5K
10:16 6.01 6.02 6.01 6.01 4.2K
10:17 6.02 6.02 6.00 6.00 6.3K
10:18 6.00 6.00 5.99 5.99 9.7K
10:19 5.99 5.99 5.99 5.99 4.2K
10:20 5.99 6.01 5.98 5.99 10.4K
10:21 6.00 6.00 5.98 5.98 5.8K
10:22 5.98 5.98 5.98 5.98 6.2K
10:23 5.98 6.00 5.98 5.99 5.9K
10:24 6.00 6.00 5.99 5.99 11.0K
10:25 5.99 5.99 5.98 5.99 1.7K
10:26 5.99 5.99 5.98 5.99 15.2K
10:28 5.99 5.99 5.98 5.98 11.5K
10:29 5.98 5.99 5.98 5.99 1.6K
10:30 5.99 5.99 5.99 5.99 2.6K
10:31 5.99 6.00 5.99 6.00 3.1K
10:32 6.00 6.00 6.00 6.00 4.0K
10:33 6.00 6.01 6.00 6.00 25.7K
10:34 6.01 6.01 6.00 6.00 7.0K
10:35 5.99 6.00 5.99 6.00 7.3K
10:36 6.00 6.00 6.00 6.00 0.8K
10:37 6.00 6.00 6.00 6.00 1.6K
10:38 6.00 6.00 5.99 6.00 13.4K
10:39 6.00 6.00 6.00 6.00 2.8K
10:40 6.00 6.00 5.99 5.99 10.2K
10:41 5.98 5.99 5.98 5.99 6.8K
10:42 6.00 6.00 5.99 5.99 26.9K
10:43 6.00 6.00 6.00 6.00 7.9K
10:44 6.00 6.00 6.00 6.00 2.0K
10:45 6.00 6.00 6.00 6.00 1.9K
10:46 6.00 6.00 5.99 6.00 24.3K
10:47 6.00 6.00 6.00 6.00 3.3K
10:48 6.00 6.00 6.00 6.00 1.9K
10:49 5.99 5.99 5.98 5.99 8.3K
10:50 5.99 5.99 5.99 5.99 2.5K
10:51 5.98 5.99 5.98 5.99 11.3K
10:52 5.99 6.00 5.99 6.00 16.4K
10:53 6.00 6.02 6.00 6.01 23.7K
10:54 6.00 6.00 6.00 6.00 6.5K
10:55 6.00 6.00 5.99 5.99 4.6K
10:56 5.99 6.00 5.99 6.00 3.2K
10:57 6.00 6.00 6.00 6.00 52.5K
10:58 6.00 6.03 6.00 6.02 22.4K
10:59 6.02 6.02 6.01 6.01 26.0K
11:00 6.01 6.01 5.99 5.99 16.0K
11:01 5.97 5.97 5.95 5.95 10.2K
11:02 5.95 5.99 5.95 5.97 39.6K
11:03 5.96 5.96 5.96 5.96 3.3K
11:04 5.96 5.96 5.95 5.95 8.2K
11:05 5.96 5.96 5.96 5.96 2.9K
11:06 5.97 5.97 5.97 5.97 0.3K
11:07 5.96 5.96 5.95 5.96 46.3K
11:08 5.95 5.95 5.94 5.94 11.3K
11:10 5.94 5.94 5.91 5.91 13.3K
11:11 5.91 5.91 5.89 5.89 12.7K
11:12 5.88 5.88 5.87 5.87 3.6K
11:13 5.88 5.88 5.88 5.88 1.1K
11:14 5.88 5.88 5.87 5.87 9.4K
11:15 5.87 5.87 5.84 5.86 28.0K
11:16 5.86 5.86 5.85 5.85 3.9K
11:17 5.84 5.84 5.84 5.84 0.7K
11:18 5.85 5.86 5.82 5.82 37.8K
11:19 5.83 5.83 5.82 5.82 24.2K
11:20 5.82 5.86 5.82 5.86 26.3K
11:21 5.86 5.87 5.86 5.86 3.6K
11:22 5.85 5.87 5.85 5.87 6.2K
11:23 5.87 5.87 5.87 5.87 4.9K
11:24 5.87 5.87 5.87 5.87 1.9K
11:25 5.87 5.87 5.87 5.87 3.3K
11:26 5.86 5.86 5.86 5.86 3.2K
11:27 5.85 5.86 5.85 5.86 2.8K
11:28 5.86 5.87 5.86 5.87 8.1K
11:29 5.87 5.87 5.87 5.87 1.3K
11:30 5.86 5.87 5.86 5.87 10.3K
11:31 5.87 5.87 5.86 5.87 1.8K
11:32 5.86 5.87 5.86 5.87 1.6K
11:33 5.87 5.87 5.86 5.86 4.9K
11:34 5.86 5.86 5.84 5.84 34.1K
11:35 5.85 5.85 5.85 5.85 1.9K
11:36 5.86 5.86 5.84 5.84 12.3K
11:37 5.84 5.85 5.84 5.85 2.2K
11:38 5.85 5.86 5.83 5.83 34.9K
11:39 5.83 5.83 5.81 5.81 16.1K
11:40 5.80 5.80 5.80 5.80 6.6K
11:41 5.80 5.81 5.80 5.80 10.1K
11:42 5.80 5.81 5.80 5.81 3.3K
11:43 5.80 5.81 5.79 5.81 12.3K
11:44 5.81 5.81 5.78 5.78 26.3K
11:45 5.78 5.80 5.78 5.80 17.3K
11:46 5.79 5.80 5.79 5.80 30.7K
11:47 5.80 5.81 5.80 5.80 32.5K
11:48 5.81 5.81 5.78 5.80 15.6K
11:49 5.79 5.81 5.79 5.81 6.0K
11:50 5.79 5.79 5.78 5.79 7.0K
11:53 5.78 5.78 5.78 5.78 0.4K
11:54 5.78 5.81 5.78 5.80 24.4K
11:55 5.80 5.80 5.80 5.80 0.6K
11:56 5.79 5.79 5.78 5.78 50.1K
11:57 5.78 5.82 5.78 5.81 23.7K
11:58 5.80 5.80 5.79 5.79 11.6K
11:59 5.79 5.79 5.78 5.79 14.8K
12:00 5.79 5.82 5.79 5.82 4.9K
12:01 5.83 5.83 5.82 5.83 4.6K
12:02 5.81 5.81 5.80 5.80 9.4K
12:03 5.80 5.80 5.78 5.78 10.7K
12:04 5.78 5.78 5.78 5.78 5.7K
12:05 5.79 5.82 5.79 5.81 11.4K
12:06 5.80 5.81 5.80 5.81 5.2K
12:07 5.80 5.80 5.78 5.78 13.0K
12:08 5.78 5.78 5.78 5.78 2.4K
12:09 5.78 5.78 5.77 5.77 8.4K
12:10 5.78 5.78 5.78 5.78 16.0K
12:11 5.78 5.78 5.78 5.78 1.4K
12:12 5.79 5.79 5.78 5.78 2.4K
12:13 5.79 5.79 5.79 5.79 3.3K
12:14 5.79 5.79 5.78 5.78 3.1K
12:15 5.78 5.79 5.78 5.79 1.8K
12:16 5.79 5.79 5.77 5.77 4.9K
12:17 5.77 5.78 5.77 5.78 1.3K
12:18 5.77 5.78 5.76 5.76 15.4K
12:19 5.76 5.76 5.76 5.76 2.7K
12:20 5.76 5.77 5.76 5.76 33.6K
12:21 5.76 5.78 5.76 5.77 11.8K
12:22 5.77 5.77 5.76 5.76 1.8K
12:23 5.77 5.77 5.76 5.76 7.4K
12:24 5.75 5.76 5.75 5.75 6.9K
12:25 5.75 5.76 5.75 5.75 2.3K
12:26 5.75 5.76 5.75 5.76 10.6K
12:27 5.76 5.77 5.76 5.77 11.1K
12:28 5.77 5.77 5.76 5.76 2.4K
12:29 5.76 5.77 5.76 5.77 2.9K
12:30 5.77 5.81 5.77 5.81 37.9K
12:31 5.81 5.81 5.81 5.81 5.1K
12:32 5.80 5.80 5.80 5.80 5.9K
12:33 5.81 5.81 5.80 5.80 11.6K
12:34 5.81 5.81 5.80 5.81 37.5K
12:35 5.81 5.81 5.80 5.80 5.4K
12:36 5.81 5.82 5.81 5.81 20.0K
12:37 5.82 5.83 5.82 5.82 4.7K
12:38 5.82 5.82 5.82 5.82 2.5K
12:39 5.82 5.86 5.82 5.85 16.9K
12:40 5.86 5.86 5.85 5.85 1.3K
12:41 5.85 5.86 5.85 5.85 5.1K
12:42 5.86 5.86 5.86 5.86 3.0K
12:43 5.86 5.86 5.85 5.86 18.2K
12:44 5.86 5.86 5.85 5.85 10.2K
12:45 5.85 5.85 5.82 5.82 10.6K
12:46 5.83 5.83 5.81 5.81 18.6K
12:47 5.81 5.82 5.81 5.81 3.7K
12:48 5.82 5.82 5.82 5.82 16.8K
12:49 5.82 5.83 5.82 5.83 5.0K
12:50 5.83 5.83 5.83 5.83 7.6K
12:51 5.84 5.86 5.84 5.86 13.6K
12:52 5.86 5.87 5.85 5.87 6.8K
12:53 5.87 5.87 5.85 5.86 13.6K
12:54 5.85 5.86 5.84 5.85 9.2K
12:55 5.85 5.85 5.83 5.83 13.6K
12:56 5.84 5.86 5.83 5.86 25.7K
12:57 5.86 5.89 5.86 5.89 231.3K
12:58 5.88 5.88 5.88 5.88 15.8K
12:59 5.89 5.89 5.85 5.86 69.8K
13:00 5.86 5.86 5.84 5.84 20.3K
13:01 5.84 5.89 5.84 5.89 25.6K
13:02 5.89 5.89 5.88 5.88 5.3K
13:03 5.88 5.90 5.88 5.90 14.6K
13:04 5.90 5.90 5.89 5.89 21.9K
13:05 5.88 5.88 5.87 5.88 128.6K
13:06 5.88 5.88 5.87 5.87 5.7K
13:07 5.87 5.87 5.85 5.85 48.6K
13:08 5.85 5.85 5.83 5.83 20.5K
13:09 5.83 5.86 5.82 5.86 39.0K
13:10 5.87 5.87 5.86 5.87 19.2K
13:11 5.87 5.87 5.86 5.87 14.7K
13:12 5.87 5.88 5.87 5.88 14.4K
13:13 5.88 5.88 5.87 5.88 2.9K
13:14 5.88 5.88 5.87 5.87 19.4K
13:15 5.87 5.88 5.87 5.88 12.0K
13:16 5.88 5.88 5.85 5.86 9.7K
13:17 5.85 5.85 5.83 5.84 14.0K
13:18 5.83 5.83 5.81 5.81 21.7K
13:19 5.82 5.82 5.80 5.80 10.5K
13:20 5.85 5.87 5.85 5.87 64.1K
13:21 5.86 5.87 5.85 5.85 5.7K
13:22 5.84 5.85 5.84 5.84 3.3K
13:23 5.86 5.86 5.86 5.86 11.1K
13:24 5.86 5.86 5.86 5.86 2.0K
13:25 5.86 5.86 5.85 5.86 9.7K
13:26 5.86 5.86 5.85 5.85 18.3K
13:27 5.86 5.86 5.85 5.85 6.6K
13:28 5.87 5.87 5.86 5.86 30.5K
13:29 5.86 5.87 5.86 5.86 2.3K
13:30 5.86 5.87 5.86 5.87 5.4K
13:31 5.87 5.87 5.85 5.86 9.8K
13:32 5.85 5.86 5.85 5.86 28.2K
13:33 5.87 5.88 5.87 5.87 16.4K
13:34 5.88 5.88 5.87 5.87 5.6K
13:35 5.87 5.87 5.86 5.86 3.2K
13:36 5.87 5.87 5.86 5.86 3.3K
13:37 5.86 5.87 5.86 5.86 2.3K
13:38 5.87 5.87 5.86 5.86 4.8K
13:39 5.86 5.87 5.86 5.87 9.1K
13:40 5.88 5.88 5.85 5.85 10.2K
13:41 5.85 5.86 5.85 5.86 23.3K
13:42 5.86 5.86 5.86 5.86 14.7K
13:43 5.86 5.86 5.85 5.86 36.4K
13:44 5.86 5.86 5.86 5.86 14.6K
13:45 5.86 5.87 5.86 5.86 8.0K
13:46 5.87 5.87 5.87 5.87 2.5K
13:47 5.87 5.88 5.87 5.88 8.7K
13:48 5.88 5.88 5.88 5.88 7.3K
13:49 5.87 5.88 5.87 5.87 5.5K
13:50 5.88 5.88 5.87 5.88 6.9K
13:51 5.87 5.87 5.87 5.87 7.4K
13:52 5.87 5.88 5.87 5.87 10.1K
13:53 5.88 5.88 5.87 5.87 3.7K
13:54 5.87 5.88 5.87 5.88 2.7K
13:55 5.87 5.88 5.87 5.87 3.2K
13:56 5.87 5.88 5.87 5.88 3.9K
13:57 5.87 5.88 5.87 5.88 20.2K
13:58 5.87 5.88 5.87 5.88 2.7K
13:59 5.88 5.88 5.88 5.88 20.5K
14:00 5.88 5.88 5.87 5.87 63.0K
14:01 5.86 5.87 5.86 5.87 8.1K
14:02 5.88 5.88 5.88 5.88 2.3K
14:03 5.88 5.88 5.88 5.88 2.4K
14:04 5.88 5.88 5.87 5.87 2.8K
14:05 5.88 5.88 5.87 5.87 2.8K
14:06 5.88 5.88 5.88 5.88 91.8K
14:07 5.88 5.91 5.88 5.90 130.4K
14:08 5.90 5.90 5.90 5.90 8.3K
14:09 5.90 5.91 5.89 5.90 18.3K
14:10 5.90 5.90 5.90 5.90 5.5K
14:11 5.89 5.91 5.89 5.91 6.9K
14:12 5.90 5.93 5.90 5.93 11.4K
14:13 5.93 5.93 5.92 5.92 5.5K
14:14 5.92 5.92 5.92 5.92 10.5K
14:15 5.93 5.95 5.93 5.95 8.2K
14:16 5.95 5.95 5.95 5.95 3.4K
14:17 5.94 5.96 5.94 5.95 10.1K
14:18 5.95 5.95 5.93 5.94 10.9K
14:19 5.94 5.95 5.94 5.95 31.9K
14:20 5.95 5.95 5.93 5.95 22.1K
14:21 5.95 5.95 5.95 5.95 1.2K
14:22 5.94 5.95 5.91 5.91 19.7K
14:23 5.92 5.92 5.91 5.91 3.7K
14:24 5.92 5.93 5.92 5.92 15.6K
14:25 5.92 5.92 5.90 5.91 11.3K
14:26 5.91 5.93 5.91 5.93 6.1K
14:27 5.93 5.93 5.90 5.90 19.0K
14:28 5.91 5.91 5.90 5.90 2.3K
14:29 5.90 5.91 5.90 5.91 22.5K
14:30 5.90 5.91 5.90 5.91 2.9K
14:31 5.92 5.92 5.92 5.92 24.9K
14:32 5.92 5.92 5.91 5.92 9.2K
14:33 5.92 5.93 5.92 5.93 15.6K
14:34 5.92 5.93 5.92 5.92 8.6K
14:35 5.92 5.93 5.91 5.93 15.8K
14:36 5.93 5.93 5.91 5.91 7.4K
14:37 5.92 5.92 5.90 5.90 19.8K
14:38 5.90 5.91 5.90 5.91 19.9K
14:39 5.92 5.92 5.91 5.91 3.4K
14:40 5.92 5.93 5.92 5.93 11.2K
14:41 5.93 5.93 5.93 5.93 15.2K
14:42 5.92 5.93 5.92 5.92 5.0K
14:43 5.92 5.92 5.91 5.92 22.9K
14:44 5.92 5.92 5.91 5.92 18.6K
14:46 5.94 5.94 5.93 5.93 26.8K
14:47 5.94 5.94 5.94 5.94 4.4K
14:48 5.94 5.96 5.94 5.96 18.3K
14:49 5.97 5.97 5.96 5.96 4.1K
14:50 5.96 5.97 5.95 5.97 10.3K
14:51 5.98 5.98 5.95 5.95 10.4K
14:52 5.95 5.96 5.95 5.95 10.3K
14:53 5.95 5.96 5.95 5.96 14.0K
14:54 5.96 5.96 5.95 5.96 6.0K
14:55 5.95 5.96 5.95 5.96 8.7K
14:56 5.95 5.96 5.95 5.96 2.2K
14:57 5.96 5.96 5.96 5.96 3.6K
14:58 5.95 5.96 5.94 5.94 6.8K
14:59 5.94 5.96 5.94 5.95 35.7K
15:00 5.96 5.96 5.96 5.96 7.0K
15:01 5.96 5.99 5.96 5.99 10.7K
15:02 6.00 6.00 5.99 6.00 11.7K
15:03 5.99 6.00 5.99 5.99 2.3K
15:04 6.00 6.00 5.99 5.99 8.4K
15:05 5.99 5.99 5.98 5.98 3.2K
15:06 5.98 6.00 5.98 6.00 14.1K
15:07 6.00 6.00 6.00 6.00 35.3K
15:08 6.00 6.00 6.00 6.00 1.8K
15:09 6.00 6.00 5.99 5.99 12.2K
15:10 5.99 5.99 5.98 5.98 6.1K
15:11 5.99 5.99 5.97 5.97 8.6K
15:12 5.98 5.98 5.97 5.98 6.5K
15:13 5.97 5.98 5.97 5.98 18.5K
15:14 5.98 5.98 5.98 5.98 2.7K
15:15 5.98 5.98 5.97 5.97 6.0K
15:16 5.97 5.97 5.95 5.95 7.8K
15:17 5.95 5.95 5.93 5.93 5.7K
15:18 5.94 5.97 5.94 5.97 18.6K
15:19 5.97 5.98 5.97 5.98 11.0K
15:20 5.98 5.99 5.98 5.99 5.5K
15:21 5.99 5.99 5.99 5.99 6.8K
15:22 5.99 5.99 5.98 5.99 18.5K
15:23 5.99 6.00 5.98 6.00 18.5K
15:24 6.00 6.00 6.00 6.00 21.0K
15:25 6.00 6.02 6.00 6.02 22.9K
15:26 6.02 6.02 6.00 6.00 11.1K
15:27 6.00 6.01 6.00 6.01 36.4K
15:28 6.01 6.01 6.00 6.01 9.3K
15:29 6.01 6.02 6.01 6.02 20.2K
15:30 6.01 6.01 6.00 6.00 11.5K
15:31 6.00 6.00 6.00 6.00 22.3K
15:32 6.00 6.00 6.00 6.00 2.2K
15:33 5.99 6.00 5.99 6.00 12.5K
15:34 6.00 6.00 5.99 6.00 3.9K
15:35 6.00 6.00 5.99 5.99 13.1K
15:36 5.99 6.00 5.99 6.00 16.8K
15:37 6.00 6.00 6.00 6.00 3.5K
15:38 6.00 6.00 6.00 6.00 3.3K
15:39 5.99 6.00 5.99 5.99 18.2K
15:40 5.99 5.99 5.98 5.98 4.5K
15:41 5.99 5.99 5.98 5.99 6.1K
15:42 5.99 5.99 5.98 5.99 5.6K
15:43 5.99 5.99 5.98 5.99 7.4K
15:44 6.00 6.00 6.00 6.00 31.0K
15:45 6.00 6.00 5.99 5.99 40.7K
15:46 6.00 6.00 5.98 5.99 6.5K
15:47 5.99 5.99 5.98 5.99 5.0K
15:48 5.99 5.99 5.99 5.99 12.6K
15:49 5.99 6.00 5.99 6.00 23.7K
15:50 6.00 6.00 6.00 6.00 18.6K
15:51 6.00 6.00 5.99 6.00 13.7K
15:52 6.00 6.01 6.00 6.00 49.8K
15:53 6.00 6.00 5.99 6.00 17.8K
15:54 6.00 6.00 5.99 6.00 34.1K
15:55 6.00 6.00 5.99 6.00 19.2K
15:56 6.00 6.01 6.00 6.00 42.2K
15:57 6.01 6.01 5.99 5.99 49.4K
15:58 5.99 6.00 5.99 6.00 119.7K
15:59 6.00 6.00 5.99 6.00 156.0K
16:00 5.99 5.99 5.99 5.99 441.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available