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 5.76 5.78 5.73 5.75 54.6K
09:31 5.74 5.74 5.74 5.74 4.7K
09:32 5.74 5.74 5.71 5.71 8.5K
09:33 5.74 5.76 5.74 5.75 40.6K
09:34 5.72 5.73 5.71 5.71 5.0K
09:35 5.71 5.71 5.69 5.69 31.2K
09:36 5.69 5.71 5.69 5.69 29.5K
09:37 5.69 5.72 5.69 5.72 8.4K
09:38 5.73 5.76 5.73 5.76 18.7K
09:39 5.76 5.77 5.75 5.77 8.3K
09:40 5.77 5.77 5.77 5.77 0.8K
09:41 5.79 5.79 5.79 5.79 2.1K
09:42 5.79 5.79 5.76 5.76 5.1K
09:43 5.76 5.77 5.75 5.77 13.1K
09:44 5.77 5.77 5.76 5.76 6.4K
09:45 5.76 5.78 5.76 5.78 7.9K
09:46 5.78 5.79 5.78 5.79 7.1K
09:47 5.79 5.80 5.79 5.80 2.2K
09:48 5.79 5.79 5.76 5.78 6.5K
09:49 5.77 5.77 5.77 5.77 1.6K
09:50 5.77 5.77 5.75 5.75 19.9K
09:51 5.75 5.75 5.74 5.74 7.1K
09:52 5.74 5.75 5.74 5.75 12.2K
09:53 5.75 5.76 5.75 5.75 18.2K
09:54 5.75 5.77 5.75 5.77 3.8K
09:55 5.77 5.79 5.77 5.79 46.5K
09:56 5.79 5.79 5.79 5.79 102.4K
09:57 5.79 5.80 5.78 5.78 38.1K
09:58 5.77 5.78 5.77 5.78 3.4K
09:59 5.78 5.78 5.76 5.76 18.9K
10:00 5.76 5.76 5.72 5.72 8.7K
10:01 5.72 5.73 5.71 5.73 7.4K
10:02 5.73 5.73 5.72 5.72 6.5K
10:03 5.71 5.71 5.71 5.71 4.1K
10:04 5.73 5.73 5.73 5.73 3.6K
10:05 5.73 5.74 5.73 5.73 1.8K
10:06 5.74 5.74 5.74 5.74 2.2K
10:07 5.74 5.74 5.73 5.74 4.6K
10:08 5.75 5.75 5.73 5.74 7.7K
10:11 5.74 5.74 5.73 5.73 8.2K
10:12 5.73 5.73 5.73 5.73 4.0K
10:13 5.73 5.74 5.73 5.74 3.4K
10:14 5.74 5.74 5.72 5.72 5.7K
10:15 5.72 5.72 5.72 5.72 0.7K
10:16 5.72 5.72 5.71 5.71 1.4K
10:17 5.72 5.72 5.70 5.71 4.4K
10:18 5.71 5.71 5.71 5.71 2.9K
10:19 5.71 5.71 5.71 5.71 15.5K
10:20 5.71 5.71 5.71 5.71 4.5K
10:21 5.70 5.70 5.70 5.70 1.1K
10:22 5.71 5.71 5.70 5.71 6.4K
10:23 5.71 5.71 5.70 5.70 1.7K
10:24 5.70 5.71 5.70 5.70 1.0K
10:25 5.70 5.71 5.70 5.70 8.4K
10:26 5.71 5.71 5.71 5.71 31.9K
10:27 5.71 5.71 5.70 5.70 16.0K
10:28 5.71 5.71 5.71 5.71 71.1K
10:29 5.71 5.71 5.71 5.71 3.8K
10:30 5.71 5.73 5.71 5.72 14.6K
10:31 5.71 5.71 5.71 5.71 6.1K
10:32 5.71 5.71 5.71 5.71 51.1K
10:33 5.71 5.73 5.71 5.73 20.8K
10:34 5.73 5.75 5.73 5.75 3.7K
10:35 5.75 5.75 5.75 5.75 9.0K
10:36 5.75 5.75 5.73 5.73 25.5K
10:37 5.73 5.74 5.73 5.74 4.3K
10:38 5.74 5.74 5.74 5.74 1.0K
10:40 5.74 5.75 5.74 5.75 3.9K
10:41 5.75 5.75 5.74 5.74 5.6K
10:42 5.75 5.75 5.74 5.74 19.4K
10:43 5.74 5.74 5.74 5.74 3.1K
10:44 5.74 5.74 5.74 5.74 2.0K
10:45 5.74 5.74 5.73 5.73 14.7K
10:46 5.74 5.74 5.73 5.74 14.8K
10:47 5.74 5.74 5.73 5.73 1.6K
10:48 5.74 5.74 5.74 5.74 2.4K
10:49 5.74 5.74 5.74 5.74 0.4K
10:50 5.74 5.74 5.72 5.73 37.7K
10:51 5.71 5.72 5.71 5.72 5.2K
10:52 5.72 5.72 5.72 5.72 2.8K
10:53 5.72 5.72 5.71 5.72 17.5K
10:54 5.72 5.72 5.72 5.72 2.6K
10:55 5.72 5.72 5.72 5.72 2.7K
10:56 5.72 5.72 5.72 5.72 7.8K
10:57 5.72 5.72 5.72 5.72 1.4K
10:58 5.71 5.72 5.71 5.71 35.5K
10:59 5.71 5.72 5.71 5.72 87.0K
11:00 5.73 5.73 5.73 5.73 8.3K
11:01 5.73 5.73 5.73 5.73 3.4K
11:02 5.73 5.74 5.73 5.73 16.8K
11:03 5.73 5.73 5.73 5.73 0.3K
11:04 5.73 5.73 5.73 5.73 2.8K
11:05 5.73 5.74 5.73 5.74 2.9K
11:06 5.75 5.75 5.73 5.75 51.4K
11:07 5.75 5.78 5.75 5.78 65.6K
11:08 5.78 5.79 5.77 5.79 30.0K
11:09 5.78 5.78 5.77 5.78 12.5K
11:10 5.78 5.78 5.78 5.78 1.5K
11:11 5.78 5.78 5.78 5.78 0.2K
11:12 5.78 5.78 5.78 5.78 6.2K
11:13 5.78 5.80 5.78 5.80 19.1K
11:14 5.80 5.80 5.80 5.80 20.0K
11:15 5.81 5.81 5.81 5.81 24.4K
11:16 5.81 5.81 5.81 5.81 3.0K
11:17 5.81 5.81 5.79 5.80 9.9K
11:18 5.80 5.80 5.80 5.80 1.0K
11:19 5.80 5.80 5.80 5.80 2.3K
11:20 5.79 5.80 5.78 5.79 34.0K
11:21 5.79 5.80 5.79 5.80 32.9K
11:22 5.80 5.82 5.80 5.82 36.2K
11:23 5.82 5.82 5.80 5.80 4.7K
11:24 5.80 5.80 5.80 5.80 8.6K
11:25 5.80 5.80 5.80 5.80 0.7K
11:26 5.80 5.80 5.80 5.80 1.9K
11:27 5.80 5.80 5.80 5.80 2.5K
11:28 5.80 5.80 5.80 5.80 1.6K
11:29 5.80 5.80 5.80 5.80 2.9K
11:30 5.80 5.81 5.80 5.81 33.2K
11:31 5.81 5.81 5.80 5.80 7.6K
11:32 5.80 5.80 5.80 5.80 0.6K
11:33 5.80 5.80 5.79 5.79 6.0K
11:34 5.79 5.79 5.79 5.79 20.4K
11:35 5.79 5.79 5.78 5.79 54.4K
11:36 5.79 5.79 5.79 5.79 5.9K
11:37 5.79 5.79 5.79 5.79 0.3K
11:38 5.79 5.79 5.78 5.79 12.3K
11:39 5.79 5.80 5.78 5.80 5.3K
11:40 5.81 5.81 5.80 5.81 51.1K
11:41 5.81 5.81 5.81 5.81 1.7K
11:42 5.81 5.82 5.81 5.82 6.1K
11:43 5.82 5.82 5.82 5.82 4.9K
11:44 5.81 5.81 5.81 5.81 25.6K
11:45 5.81 5.81 5.81 5.81 1.7K
11:46 5.81 5.81 5.81 5.81 2.8K
11:47 5.81 5.81 5.81 5.81 1.8K
11:48 5.81 5.81 5.81 5.81 3.1K
11:49 5.81 5.83 5.81 5.82 13.8K
11:50 5.82 5.82 5.82 5.82 0.4K
11:51 5.83 5.84 5.83 5.83 69.1K
11:52 5.83 5.85 5.83 5.85 90.5K
11:53 5.85 5.85 5.84 5.84 90.8K
11:54 5.84 5.84 5.84 5.84 5.7K
11:55 5.84 5.85 5.84 5.85 7.0K
11:56 5.84 5.84 5.84 5.84 9.1K
11:57 5.83 5.83 5.82 5.82 20.3K
11:58 5.83 5.83 5.83 5.83 0.4K
11:59 5.83 5.84 5.83 5.84 6.1K
12:00 5.84 5.85 5.84 5.85 38.1K
12:01 5.87 5.89 5.87 5.89 22.7K
12:02 5.89 5.89 5.86 5.88 37.0K
12:03 5.88 5.90 5.88 5.90 7.3K
12:04 5.90 5.90 5.89 5.89 23.6K
12:05 5.88 5.88 5.88 5.88 2.0K
12:06 5.88 5.89 5.88 5.88 14.8K
12:07 5.89 5.89 5.89 5.89 2.0K
12:08 5.89 5.89 5.89 5.89 0.6K
12:09 5.89 5.91 5.89 5.91 25.6K
12:10 5.91 5.91 5.91 5.91 22.1K
12:11 5.91 5.91 5.88 5.89 25.1K
12:12 5.88 5.88 5.88 5.88 20.0K
12:13 5.88 5.88 5.88 5.88 1.9K
12:14 5.87 5.89 5.87 5.89 63.1K
12:15 5.89 5.89 5.87 5.89 71.7K
12:16 5.89 5.89 5.88 5.89 25.8K
12:17 5.89 5.89 5.89 5.89 0.4K
12:18 5.89 5.89 5.89 5.89 0.7K
12:19 5.89 5.89 5.88 5.88 0.8K
12:20 5.87 5.88 5.87 5.87 22.5K
12:21 5.88 5.88 5.87 5.88 31.8K
12:22 5.88 5.88 5.88 5.88 0.8K
12:23 5.89 5.90 5.88 5.89 14.2K
12:25 5.89 5.89 5.88 5.88 11.2K
12:26 5.89 5.89 5.87 5.87 38.5K
12:27 5.86 5.88 5.86 5.88 10.1K
12:28 5.88 5.88 5.88 5.88 0.9K
12:29 5.88 5.89 5.88 5.89 9.6K
12:30 5.91 5.91 5.90 5.90 68.8K
12:31 5.91 5.91 5.89 5.89 17.6K
12:32 5.90 5.90 5.90 5.90 2.0K
12:34 5.90 5.90 5.90 5.90 1.1K
12:35 5.90 5.90 5.90 5.90 0.7K
12:36 5.90 5.90 5.90 5.90 18.8K
12:37 5.89 5.90 5.89 5.90 26.8K
12:38 5.90 5.90 5.90 5.90 1.7K
12:39 5.90 5.90 5.89 5.89 2.0K
12:40 5.90 5.90 5.90 5.90 0.5K
12:41 5.90 5.90 5.90 5.90 5.4K
12:42 5.90 5.90 5.89 5.90 2.5K
12:43 5.89 5.89 5.89 5.89 0.7K
12:44 5.89 5.90 5.89 5.90 14.6K
12:45 5.90 5.90 5.89 5.89 0.6K
12:46 5.89 5.89 5.88 5.89 12.5K
12:47 5.89 5.89 5.88 5.89 1.6K
12:48 5.89 5.89 5.89 5.89 1.4K
12:49 5.89 5.89 5.89 5.89 0.8K
12:50 5.89 5.90 5.88 5.90 34.9K
12:51 5.89 5.89 5.89 5.89 8.3K
12:52 5.89 5.89 5.89 5.89 0.8K
12:53 5.89 5.89 5.89 5.89 1.0K
12:54 5.89 5.92 5.89 5.92 86.5K
12:55 5.92 5.92 5.90 5.91 26.0K
12:56 5.90 5.91 5.90 5.91 6.4K
12:58 5.91 5.91 5.91 5.91 1.6K
13:00 5.91 5.91 5.91 5.91 3.7K
13:01 5.91 5.92 5.91 5.92 21.5K
13:02 5.92 5.93 5.92 5.93 18.8K
13:03 5.92 5.92 5.91 5.92 31.9K
13:04 5.92 5.92 5.92 5.92 20.9K
13:05 5.92 5.93 5.92 5.93 6.3K
13:06 5.92 5.93 5.92 5.93 15.9K
13:07 5.92 5.92 5.92 5.92 2.0K
13:09 5.93 5.93 5.93 5.93 0.2K
13:10 5.95 5.95 5.94 5.95 27.1K
13:11 5.95 5.95 5.95 5.95 0.4K
13:12 5.95 5.95 5.95 5.95 6.2K
13:13 5.95 5.95 5.95 5.95 21.3K
13:14 5.95 5.95 5.95 5.95 1.6K
13:15 5.95 5.95 5.94 5.95 15.1K
13:16 5.95 5.95 5.95 5.95 35.2K
13:17 5.95 5.95 5.93 5.93 14.2K
13:18 5.93 5.93 5.92 5.92 3.2K
13:19 5.93 5.93 5.92 5.93 1.0K
13:20 5.93 5.93 5.92 5.92 2.8K
13:21 5.92 5.92 5.92 5.92 7.5K
13:22 5.92 5.92 5.92 5.92 10.1K
13:23 5.92 5.92 5.91 5.92 18.9K
13:24 5.92 5.93 5.90 5.90 67.5K
13:25 5.90 5.90 5.87 5.87 119.0K
13:26 5.88 5.90 5.88 5.90 25.9K
13:27 5.90 5.90 5.90 5.90 37.8K
13:28 5.90 5.91 5.90 5.90 66.0K
13:29 5.90 5.90 5.89 5.90 44.1K
13:30 5.90 5.90 5.90 5.90 14.4K
13:31 5.90 5.91 5.90 5.91 9.1K
13:32 5.91 5.91 5.90 5.90 58.0K
13:33 5.90 5.90 5.90 5.90 1.7K
13:34 5.89 5.91 5.89 5.91 12.2K
13:35 5.91 5.91 5.89 5.90 33.9K
13:36 5.89 5.89 5.88 5.88 13.4K
13:37 5.87 5.87 5.86 5.86 4.6K
13:38 5.87 5.88 5.86 5.88 17.4K
13:39 5.89 5.89 5.88 5.88 19.0K
13:40 5.88 5.88 5.88 5.88 5.3K
13:42 5.87 5.88 5.87 5.88 32.8K
13:43 5.88 5.88 5.88 5.88 2.7K
13:44 5.87 5.88 5.87 5.87 1.9K
13:45 5.88 5.88 5.88 5.88 4.4K
13:46 5.88 5.88 5.88 5.88 0.4K
13:47 5.88 5.88 5.88 5.88 2.2K
13:48 5.87 5.88 5.87 5.88 18.4K
13:49 5.88 5.88 5.88 5.88 2.1K
13:50 5.88 5.88 5.88 5.88 3.0K
13:51 5.87 5.87 5.87 5.87 1.0K
13:52 5.88 5.88 5.87 5.87 8.2K
13:53 5.87 5.87 5.87 5.87 1.6K
13:54 5.87 5.87 5.86 5.87 5.5K
13:55 5.87 5.87 5.87 5.87 1.6K
13:56 5.86 5.87 5.86 5.86 2.7K
13:57 5.87 5.87 5.87 5.87 1.1K
13:58 5.86 5.86 5.86 5.86 9.6K
13:59 5.85 5.86 5.85 5.86 0.8K
14:00 5.85 5.86 5.85 5.86 2.5K
14:01 5.85 5.85 5.85 5.85 9.0K
14:02 5.85 5.86 5.85 5.86 35.8K
14:03 5.86 5.88 5.86 5.88 19.3K
14:04 5.88 5.88 5.88 5.88 1.9K
14:05 5.88 5.88 5.88 5.88 0.8K
14:06 5.88 5.88 5.88 5.88 1.5K
14:07 5.88 5.88 5.88 5.88 0.2K
14:08 5.88 5.88 5.87 5.87 3.1K
14:09 5.88 5.88 5.88 5.88 4.3K
14:10 5.88 5.88 5.88 5.88 0.1K
14:11 5.88 5.88 5.87 5.88 3.6K
14:12 5.88 5.88 5.88 5.88 1.3K
14:13 5.88 5.88 5.88 5.88 3.0K
14:14 5.88 5.88 5.88 5.88 1.0K
14:15 5.88 5.88 5.88 5.88 1.6K
14:16 5.88 5.88 5.88 5.88 1.6K
14:17 5.87 5.88 5.87 5.88 2.6K
14:18 5.88 5.88 5.87 5.87 1.7K
14:19 5.88 5.88 5.88 5.88 0.6K
14:20 5.87 5.88 5.87 5.87 11.0K
14:21 5.86 5.86 5.86 5.86 2.1K
14:22 5.86 5.86 5.86 5.86 6.0K
14:23 5.86 5.86 5.85 5.85 16.9K
14:24 5.86 5.86 5.86 5.86 1.5K
14:25 5.85 5.85 5.85 5.85 4.8K
14:26 5.85 5.85 5.85 5.85 3.1K
14:27 5.85 5.85 5.84 5.84 5.2K
14:28 5.85 5.86 5.85 5.85 8.9K
14:29 5.85 5.86 5.85 5.86 20.7K
14:30 5.86 5.86 5.86 5.86 7.3K
14:31 5.85 5.85 5.85 5.85 2.1K
14:32 5.86 5.86 5.84 5.84 27.3K
14:33 5.85 5.85 5.85 5.85 0.1K
14:34 5.85 5.85 5.85 5.85 0.4K
14:35 5.84 5.84 5.84 5.84 0.8K
14:36 5.85 5.85 5.85 5.85 14.5K
14:37 5.85 5.85 5.85 5.85 1.6K
14:38 5.84 5.84 5.84 5.84 2.0K
14:39 5.85 5.85 5.84 5.84 24.4K
14:40 5.84 5.86 5.84 5.86 30.5K
14:41 5.86 5.86 5.85 5.85 7.5K
14:42 5.86 5.87 5.86 5.87 18.0K
14:43 5.87 5.87 5.86 5.87 17.8K
14:44 5.86 5.86 5.85 5.85 11.1K
14:45 5.85 5.86 5.85 5.86 4.2K
14:46 5.85 5.85 5.85 5.85 2.6K
14:47 5.84 5.84 5.83 5.84 12.8K
14:48 5.85 5.85 5.85 5.85 1.2K
14:49 5.84 5.84 5.84 5.84 3.4K
14:50 5.84 5.84 5.84 5.84 4.5K
14:51 5.84 5.84 5.83 5.84 2.2K
14:52 5.84 5.84 5.84 5.84 1.8K
14:53 5.84 5.85 5.84 5.85 5.4K
14:54 5.85 5.85 5.85 5.85 0.2K
14:55 5.85 5.85 5.85 5.85 1.4K
14:56 5.85 5.85 5.84 5.84 2.9K
14:57 5.85 5.85 5.85 5.85 2.4K
14:58 5.85 5.85 5.85 5.85 4.0K
14:59 5.85 5.87 5.85 5.86 24.9K
15:00 5.87 5.87 5.86 5.86 10.0K
15:01 5.88 5.88 5.88 5.88 7.0K
15:02 5.88 5.88 5.88 5.88 1.9K
15:04 5.88 5.88 5.88 5.88 0.9K
15:05 5.88 5.89 5.88 5.89 13.6K
15:06 5.89 5.89 5.88 5.88 11.0K
15:07 5.88 5.88 5.87 5.88 12.0K
15:08 5.88 5.89 5.88 5.88 19.5K
15:09 5.88 5.88 5.88 5.88 1.3K
15:10 5.88 5.88 5.88 5.88 2.3K
15:11 5.88 5.88 5.87 5.87 1.4K
15:12 5.88 5.88 5.87 5.88 8.5K
15:13 5.88 5.88 5.88 5.88 3.9K
15:14 5.88 5.88 5.88 5.88 1.5K
15:15 5.88 5.88 5.87 5.88 3.0K
15:16 5.87 5.88 5.87 5.88 8.1K
15:17 5.88 5.88 5.88 5.88 1.6K
15:18 5.88 5.88 5.88 5.88 3.7K
15:19 5.88 5.90 5.88 5.89 26.2K
15:20 5.89 5.89 5.89 5.89 2.7K
15:21 5.88 5.89 5.88 5.89 10.2K
15:23 5.88 5.88 5.88 5.88 2.2K
15:24 5.88 5.88 5.88 5.88 7.9K
15:25 5.88 5.88 5.88 5.88 2.1K
15:26 5.88 5.88 5.88 5.88 5.6K
15:27 5.88 5.88 5.88 5.88 3.7K
15:28 5.88 5.88 5.87 5.88 6.6K
15:29 5.88 5.88 5.87 5.88 2.8K
15:30 5.88 5.89 5.88 5.89 21.8K
15:31 5.89 5.89 5.87 5.88 28.7K
15:32 5.88 5.88 5.88 5.88 6.4K
15:33 5.87 5.88 5.87 5.88 6.3K
15:34 5.88 5.88 5.88 5.88 5.1K
15:35 5.88 5.88 5.88 5.88 5.3K
15:36 5.88 5.90 5.88 5.90 12.1K
15:37 5.90 5.90 5.89 5.89 53.0K
15:38 5.89 5.89 5.89 5.89 3.0K
15:39 5.86 5.87 5.86 5.87 30.1K
15:40 5.87 5.87 5.87 5.87 4.0K
15:41 5.87 5.87 5.87 5.87 1.5K
15:42 5.87 5.87 5.86 5.86 4.5K
15:43 5.88 5.89 5.88 5.89 42.4K
15:44 5.89 5.89 5.89 5.89 9.7K
15:45 5.89 5.89 5.89 5.89 8.4K
15:46 5.89 5.89 5.88 5.89 16.5K
15:47 5.89 5.89 5.88 5.89 10.2K
15:48 5.88 5.88 5.87 5.88 30.5K
15:49 5.88 5.88 5.87 5.88 9.9K
15:50 5.88 5.88 5.87 5.88 15.7K
15:51 5.87 5.88 5.87 5.88 8.5K
15:52 5.87 5.88 5.86 5.86 41.5K
15:53 5.87 5.87 5.86 5.87 16.7K
15:54 5.86 5.87 5.86 5.87 18.9K
15:55 5.87 5.87 5.86 5.87 47.0K
15:56 5.87 5.87 5.86 5.86 60.9K
15:57 5.86 5.86 5.85 5.86 28.5K
15:58 5.86 5.86 5.86 5.86 75.3K
15:59 5.85 5.88 5.85 5.87 593.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available