Commscope Hlding

COMM
🏛️ usa →
15.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.57 5.59 5.53 5.59 77.0K
09:31 5.58 5.59 5.58 5.58 7.2K
09:32 5.60 5.60 5.55 5.59 27.0K
09:33 5.59 5.61 5.58 5.58 43.1K
09:34 5.58 5.58 5.56 5.56 11.0K
09:35 5.56 5.60 5.56 5.60 10.4K
09:36 5.61 5.62 5.60 5.60 19.2K
09:37 5.60 5.65 5.60 5.65 13.6K
09:38 5.65 5.66 5.62 5.62 29.1K
09:39 5.63 5.64 5.63 5.64 17.5K
09:40 5.64 5.65 5.63 5.65 14.2K
09:41 5.65 5.66 5.64 5.65 15.6K
09:42 5.65 5.66 5.65 5.66 10.4K
09:43 5.65 5.65 5.65 5.65 8.6K
09:44 5.65 5.66 5.64 5.64 8.7K
09:45 5.65 5.66 5.63 5.66 24.4K
09:46 5.67 5.68 5.67 5.68 32.1K
09:47 5.68 5.68 5.67 5.67 6.1K
09:48 5.67 5.69 5.67 5.69 1.9K
09:49 5.69 5.70 5.67 5.67 23.4K
09:50 5.67 5.70 5.66 5.68 14.8K
09:51 5.68 5.69 5.67 5.69 11.9K
09:52 5.67 5.67 5.66 5.67 11.4K
09:53 5.68 5.69 5.67 5.68 20.4K
09:54 5.68 5.68 5.67 5.67 10.1K
09:55 5.67 5.67 5.67 5.67 1.6K
09:56 5.66 5.70 5.66 5.70 15.6K
09:57 5.69 5.69 5.68 5.69 11.0K
09:58 5.70 5.71 5.69 5.70 9.0K
09:59 5.70 5.70 5.69 5.69 6.0K
10:00 5.69 5.69 5.68 5.69 23.4K
10:01 5.70 5.71 5.70 5.70 39.6K
10:02 5.71 5.72 5.71 5.72 4.8K
10:03 5.72 5.74 5.72 5.74 17.3K
10:04 5.75 5.75 5.73 5.75 45.2K
10:05 5.75 5.75 5.74 5.74 13.0K
10:06 5.74 5.77 5.74 5.76 23.2K
10:07 5.76 5.76 5.74 5.75 18.9K
10:08 5.75 5.79 5.75 5.79 65.5K
10:09 5.79 5.79 5.76 5.77 19.1K
10:10 5.77 5.79 5.77 5.78 25.1K
10:11 5.78 5.78 5.76 5.78 23.3K
10:12 5.79 5.79 5.78 5.78 4.4K
10:13 5.79 5.82 5.79 5.81 94.6K
10:14 5.81 5.81 5.78 5.80 64.5K
10:15 5.79 5.80 5.77 5.77 49.4K
10:16 5.77 5.80 5.77 5.80 29.6K
10:17 5.80 5.80 5.79 5.79 19.0K
10:18 5.79 5.79 5.77 5.77 15.7K
10:19 5.76 5.77 5.76 5.76 19.0K
10:20 5.75 5.75 5.70 5.71 94.9K
10:21 5.70 5.70 5.69 5.70 48.0K
10:22 5.73 5.75 5.73 5.73 48.1K
10:23 5.74 5.74 5.73 5.73 31.2K
10:24 5.73 5.75 5.73 5.75 34.6K
10:25 5.75 5.78 5.75 5.78 49.0K
10:26 5.78 5.79 5.77 5.77 41.8K
10:27 5.78 5.79 5.77 5.77 47.1K
10:28 5.77 5.77 5.76 5.76 38.4K
10:29 5.75 5.76 5.75 5.75 16.9K
10:30 5.75 5.76 5.74 5.75 15.8K
10:31 5.75 5.76 5.74 5.76 16.5K
10:32 5.76 5.76 5.76 5.76 5.4K
10:33 5.77 5.80 5.77 5.80 60.9K
10:34 5.80 5.80 5.79 5.80 42.7K
10:35 5.80 5.81 5.78 5.78 55.3K
10:36 5.77 5.80 5.77 5.80 18.2K
10:37 5.80 5.80 5.79 5.80 60.4K
10:38 5.80 5.80 5.77 5.77 29.2K
10:39 5.77 5.78 5.77 5.78 22.4K
10:40 5.78 5.79 5.76 5.76 46.1K
10:41 5.77 5.77 5.74 5.74 55.8K
10:42 5.74 5.74 5.70 5.72 47.3K
10:43 5.72 5.72 5.70 5.71 58.1K
10:44 5.70 5.71 5.70 5.71 32.4K
10:45 5.70 5.74 5.70 5.74 31.7K
10:46 5.74 5.75 5.74 5.74 9.6K
10:47 5.75 5.75 5.73 5.73 17.1K
10:48 5.73 5.73 5.72 5.72 16.3K
10:49 5.72 5.74 5.72 5.74 21.5K
10:50 5.75 5.76 5.75 5.76 16.7K
10:51 5.77 5.77 5.77 5.77 40.9K
10:52 5.76 5.78 5.76 5.78 33.2K
10:53 5.77 5.79 5.77 5.79 59.4K
10:54 5.79 5.82 5.79 5.82 11.9K
10:55 5.81 5.83 5.78 5.80 71.9K
10:56 5.80 5.80 5.79 5.79 18.9K
10:57 5.79 5.81 5.79 5.81 15.5K
10:58 5.81 5.81 5.80 5.81 10.9K
10:59 5.79 5.81 5.78 5.81 34.0K
11:00 5.80 5.80 5.78 5.79 43.3K
11:01 5.79 5.80 5.79 5.80 18.2K
11:02 5.80 5.81 5.80 5.81 7.3K
11:03 5.81 5.81 5.80 5.80 4.9K
11:04 5.81 5.81 5.81 5.81 1.6K
11:05 5.81 5.82 5.81 5.82 35.2K
11:06 5.81 5.82 5.81 5.82 45.7K
11:07 5.82 5.84 5.80 5.83 102.8K
11:08 5.82 5.83 5.82 5.83 37.0K
11:09 5.83 5.85 5.82 5.85 35.3K
11:10 5.84 5.84 5.83 5.83 102.0K
11:11 5.83 5.83 5.82 5.83 13.6K
11:12 5.83 5.83 5.81 5.81 47.1K
11:13 5.81 5.82 5.81 5.81 48.9K
11:14 5.81 5.81 5.80 5.81 20.9K
11:15 5.82 5.83 5.80 5.81 59.4K
11:16 5.81 5.83 5.81 5.83 29.0K
11:17 5.83 5.84 5.83 5.83 42.6K
11:18 5.82 5.82 5.82 5.82 20.8K
11:19 5.82 5.82 5.82 5.82 10.4K
11:20 5.82 5.82 5.81 5.82 8.7K
11:21 5.82 5.82 5.81 5.81 30.6K
11:22 5.81 5.81 5.81 5.81 4.6K
11:23 5.81 5.81 5.81 5.81 1.6K
11:24 5.81 5.81 5.81 5.81 0.9K
11:25 5.81 5.81 5.80 5.80 11.0K
11:26 5.80 5.80 5.79 5.79 9.7K
11:27 5.80 5.80 5.80 5.80 5.9K
11:28 5.81 5.81 5.81 5.81 1.8K
11:29 5.81 5.81 5.80 5.80 14.4K
11:30 5.80 5.80 5.80 5.80 3.4K
11:32 5.80 5.80 5.80 5.80 1.0K
11:33 5.80 5.80 5.79 5.80 3.2K
11:34 5.80 5.80 5.80 5.80 2.0K
11:35 5.80 5.80 5.80 5.80 1.9K
11:36 5.80 5.80 5.80 5.80 3.7K
11:37 5.80 5.80 5.80 5.80 2.6K
11:38 5.80 5.80 5.80 5.80 4.0K
11:39 5.80 5.80 5.78 5.79 47.1K
11:40 5.80 5.82 5.80 5.82 31.3K
11:41 5.84 5.84 5.84 5.84 26.0K
11:42 5.83 5.85 5.83 5.85 23.9K
11:43 5.86 5.86 5.86 5.86 8.7K
11:44 5.86 5.86 5.85 5.86 11.0K
11:45 5.86 5.86 5.84 5.84 22.1K
11:46 5.86 5.87 5.86 5.87 61.3K
11:47 5.87 5.87 5.85 5.85 24.3K
11:48 5.85 5.86 5.85 5.85 4.4K
11:49 5.86 5.86 5.84 5.85 60.2K
11:50 5.84 5.85 5.83 5.84 7.9K
11:51 5.84 5.85 5.84 5.84 5.5K
11:52 5.85 5.85 5.84 5.84 5.0K
11:53 5.84 5.85 5.84 5.84 10.1K
11:54 5.84 5.84 5.83 5.84 4.6K
11:55 5.84 5.84 5.83 5.83 4.4K
11:56 5.84 5.84 5.84 5.84 15.4K
11:57 5.84 5.84 5.83 5.84 27.1K
11:58 5.84 5.84 5.83 5.83 15.0K
11:59 5.82 5.83 5.82 5.82 20.6K
12:00 5.83 5.83 5.82 5.82 31.5K
12:01 5.83 5.83 5.82 5.82 7.2K
12:02 5.83 5.83 5.83 5.83 2.6K
12:03 5.83 5.83 5.82 5.83 20.4K
12:04 5.83 5.83 5.83 5.83 3.2K
12:05 5.82 5.82 5.81 5.82 12.2K
12:06 5.82 5.82 5.81 5.81 0.8K
12:07 5.82 5.82 5.82 5.82 3.5K
12:08 5.82 5.82 5.82 5.82 32.0K
12:09 5.82 5.82 5.82 5.82 3.7K
12:10 5.82 5.82 5.81 5.82 3.0K
12:11 5.82 5.82 5.80 5.80 30.3K
12:12 5.80 5.81 5.80 5.81 24.5K
12:13 5.81 5.82 5.80 5.82 23.8K
12:14 5.83 5.83 5.83 5.83 5.5K
12:15 5.83 5.83 5.83 5.83 2.1K
12:16 5.83 5.83 5.83 5.83 1.0K
12:17 5.83 5.83 5.83 5.83 2.2K
12:18 5.83 5.83 5.83 5.83 3.0K
12:19 5.82 5.83 5.82 5.82 59.9K
12:20 5.81 5.83 5.80 5.83 63.5K
12:21 5.82 5.82 5.81 5.81 3.5K
12:22 5.82 5.82 5.81 5.81 4.0K
12:23 5.82 5.82 5.82 5.82 2.1K
12:24 5.82 5.84 5.82 5.84 13.1K
12:25 5.84 5.84 5.83 5.84 30.6K
12:26 5.84 5.84 5.84 5.84 7.8K
12:27 5.84 5.84 5.84 5.84 8.3K
12:28 5.84 5.84 5.83 5.84 11.5K
12:29 5.84 5.84 5.83 5.84 3.3K
12:30 5.84 5.87 5.84 5.86 75.6K
12:31 5.86 5.86 5.86 5.86 4.8K
12:32 5.86 5.86 5.85 5.85 1.6K
12:33 5.85 5.86 5.85 5.86 2.0K
12:34 5.85 5.85 5.85 5.85 23.1K
12:35 5.85 5.85 5.84 5.85 26.7K
12:36 5.85 5.85 5.84 5.84 55.1K
12:37 5.83 5.83 5.83 5.83 4.4K
12:38 5.83 5.84 5.83 5.84 1.7K
12:40 5.81 5.81 5.80 5.80 48.9K
12:41 5.80 5.81 5.80 5.80 2.2K
12:42 5.80 5.80 5.80 5.80 50.7K
12:43 5.80 5.80 5.80 5.80 1.5K
12:44 5.80 5.80 5.79 5.79 3.2K
12:45 5.79 5.80 5.79 5.80 1.3K
12:46 5.79 5.80 5.79 5.80 1.5K
12:47 5.80 5.80 5.80 5.80 1.5K
12:48 5.80 5.80 5.80 5.80 1.5K
12:49 5.80 5.80 5.78 5.78 9.9K
12:50 5.78 5.81 5.78 5.81 62.5K
12:51 5.82 5.82 5.82 5.82 2.7K
12:52 5.82 5.82 5.81 5.82 10.5K
12:53 5.82 5.82 5.82 5.82 2.8K
12:54 5.82 5.82 5.82 5.82 3.5K
12:55 5.82 5.82 5.81 5.82 2.7K
12:56 5.82 5.82 5.82 5.82 5.2K
12:57 5.82 5.82 5.80 5.80 27.4K
12:58 5.81 5.81 5.80 5.80 1.1K
12:59 5.80 5.80 5.79 5.79 24.9K
13:00 5.79 5.79 5.77 5.78 38.4K
13:01 5.78 5.78 5.76 5.77 22.6K
13:02 5.77 5.77 5.76 5.77 4.1K
13:03 5.77 5.77 5.76 5.76 2.1K
13:04 5.76 5.77 5.76 5.76 2.6K
13:05 5.76 5.77 5.76 5.77 2.8K
13:06 5.76 5.76 5.74 5.74 20.8K
13:07 5.75 5.75 5.74 5.75 1.2K
13:08 5.75 5.75 5.75 5.75 3.6K
13:09 5.75 5.75 5.74 5.74 45.3K
13:10 5.74 5.75 5.74 5.74 32.7K
13:11 5.74 5.74 5.74 5.74 2.8K
13:12 5.74 5.75 5.74 5.75 13.8K
13:13 5.75 5.75 5.74 5.74 19.3K
13:14 5.74 5.74 5.74 5.74 25.8K
13:15 5.74 5.74 5.74 5.74 60.5K
13:16 5.74 5.74 5.71 5.71 39.5K
13:17 5.72 5.72 5.71 5.71 8.7K
13:18 5.71 5.72 5.71 5.72 13.9K
13:19 5.71 5.72 5.71 5.72 2.4K
13:20 5.72 5.72 5.72 5.72 2.3K
13:21 5.72 5.72 5.72 5.72 7.7K
13:22 5.72 5.72 5.71 5.72 4.3K
13:23 5.72 5.72 5.72 5.72 7.5K
13:24 5.72 5.73 5.70 5.73 31.0K
13:25 5.73 5.73 5.72 5.73 3.1K
13:26 5.73 5.73 5.72 5.73 2.0K
13:27 5.72 5.73 5.72 5.73 1.1K
13:28 5.72 5.73 5.72 5.73 2.0K
13:29 5.73 5.73 5.72 5.72 24.0K
13:30 5.71 5.71 5.71 5.71 2.3K
13:31 5.72 5.72 5.71 5.71 18.0K
13:32 5.71 5.72 5.71 5.72 1.1K
13:33 5.72 5.72 5.71 5.71 0.9K
13:34 5.72 5.72 5.72 5.72 0.9K
13:35 5.72 5.72 5.72 5.72 4.8K
13:36 5.72 5.72 5.71 5.71 1.1K
13:37 5.71 5.72 5.71 5.71 5.4K
13:38 5.71 5.72 5.71 5.72 5.0K
13:39 5.72 5.72 5.72 5.72 2.3K
13:40 5.74 5.74 5.73 5.74 43.6K
13:41 5.74 5.74 5.74 5.74 2.6K
13:42 5.74 5.74 5.74 5.74 11.6K
13:43 5.74 5.74 5.73 5.74 46.0K
13:44 5.74 5.75 5.74 5.74 24.2K
13:45 5.74 5.74 5.74 5.74 5.0K
13:46 5.75 5.75 5.75 5.75 0.5K
13:47 5.75 5.75 5.75 5.75 3.4K
13:48 5.75 5.75 5.75 5.75 7.6K
13:49 5.75 5.75 5.74 5.74 31.6K
13:50 5.73 5.73 5.73 5.73 9.4K
13:51 5.73 5.73 5.73 5.73 3.5K
13:52 5.73 5.73 5.73 5.73 3.0K
13:53 5.74 5.74 5.73 5.73 2.7K
13:54 5.74 5.74 5.73 5.74 1.6K
13:55 5.73 5.74 5.73 5.73 5.2K
13:56 5.74 5.74 5.73 5.74 62.8K
13:57 5.74 5.77 5.74 5.74 69.1K
13:58 5.74 5.74 5.73 5.74 12.7K
13:59 5.73 5.74 5.73 5.74 2.2K
14:00 5.74 5.74 5.73 5.73 6.7K
14:01 5.74 5.74 5.74 5.74 0.7K
14:02 5.73 5.74 5.73 5.74 1.6K
14:03 5.74 5.75 5.74 5.75 7.5K
14:04 5.74 5.75 5.74 5.75 1.3K
14:05 5.74 5.75 5.74 5.75 1.4K
14:06 5.75 5.75 5.75 5.75 2.4K
14:07 5.74 5.74 5.73 5.74 8.3K
14:08 5.73 5.74 5.73 5.73 2.8K
14:09 5.73 5.73 5.72 5.73 19.3K
14:10 5.73 5.75 5.73 5.75 34.8K
14:11 5.74 5.75 5.74 5.75 3.1K
14:12 5.75 5.75 5.75 5.75 7.2K
14:13 5.74 5.74 5.73 5.73 30.0K
14:14 5.73 5.74 5.73 5.74 10.6K
14:15 5.74 5.74 5.73 5.74 4.5K
14:16 5.74 5.74 5.73 5.73 0.6K
14:17 5.73 5.74 5.73 5.74 0.9K
14:18 5.74 5.74 5.73 5.74 3.4K
14:19 5.74 5.75 5.74 5.75 10.1K
14:20 5.75 5.75 5.74 5.75 2.3K
14:22 5.74 5.75 5.74 5.74 2.6K
14:23 5.75 5.76 5.74 5.74 54.2K
14:24 5.74 5.76 5.74 5.76 19.0K
14:25 5.75 5.77 5.75 5.76 12.9K
14:26 5.76 5.76 5.74 5.75 31.7K
14:27 5.75 5.75 5.74 5.74 8.9K
14:28 5.75 5.75 5.75 5.75 0.5K
14:29 5.75 5.75 5.75 5.75 1.0K
14:30 5.74 5.75 5.74 5.75 2.1K
14:31 5.75 5.75 5.73 5.73 7.8K
14:32 5.73 5.74 5.73 5.74 32.4K
14:33 5.74 5.77 5.74 5.77 806.8K
14:34 5.76 5.78 5.76 5.78 21.8K
14:35 5.78 5.79 5.77 5.79 11.3K
14:36 5.78 5.79 5.78 5.79 4.0K
14:37 5.79 5.79 5.78 5.78 11.8K
14:38 5.78 5.79 5.78 5.79 7.3K
14:39 5.79 5.80 5.78 5.80 8.1K
14:40 5.80 5.81 5.80 5.81 7.6K
14:41 5.81 5.81 5.81 5.81 10.0K
14:42 5.81 5.81 5.80 5.80 31.8K
14:43 5.80 5.80 5.80 5.80 6.1K
14:44 5.80 5.80 5.79 5.80 45.7K
14:45 5.80 5.80 5.80 5.80 12.4K
14:46 5.80 5.80 5.78 5.78 20.3K
14:47 5.78 5.79 5.74 5.74 113.1K
14:48 5.75 5.77 5.75 5.77 18.1K
14:49 5.77 5.78 5.77 5.78 4.9K
14:50 5.77 5.78 5.74 5.74 68.5K
14:51 5.75 5.75 5.74 5.74 13.3K
14:52 5.74 5.75 5.74 5.75 7.1K
14:53 5.75 5.75 5.75 5.75 1.6K
14:54 5.75 5.75 5.75 5.75 1.1K
14:55 5.75 5.75 5.75 5.75 7.4K
14:56 5.75 5.75 5.74 5.75 3.1K
14:57 5.75 5.75 5.74 5.75 14.2K
14:58 5.75 5.75 5.74 5.75 17.5K
14:59 5.75 5.75 5.75 5.75 3.5K
15:00 5.75 5.75 5.75 5.75 3.9K
15:01 5.75 5.75 5.74 5.75 3.7K
15:02 5.75 5.75 5.74 5.75 8.0K
15:03 5.75 5.75 5.74 5.75 2.6K
15:04 5.75 5.75 5.74 5.74 3.8K
15:05 5.75 5.75 5.74 5.74 4.7K
15:06 5.74 5.75 5.74 5.75 3.4K
15:07 5.74 5.75 5.74 5.75 3.9K
15:08 5.75 5.75 5.74 5.74 171.5K
15:09 5.74 5.75 5.73 5.75 51.6K
15:10 5.75 5.76 5.75 5.76 15.3K
15:11 5.76 5.76 5.74 5.75 37.3K
15:12 5.74 5.75 5.74 5.75 19.3K
15:13 5.75 5.75 5.75 5.75 3.5K
15:14 5.75 5.76 5.75 5.76 93.0K
15:15 5.76 5.76 5.76 5.76 2.3K
15:16 5.76 5.76 5.75 5.75 58.7K
15:17 5.75 5.75 5.75 5.75 9.9K
15:18 5.74 5.75 5.74 5.74 1.0K
15:19 5.75 5.75 5.75 5.75 3.4K
15:20 5.75 5.75 5.74 5.75 1.4K
15:21 5.75 5.75 5.74 5.75 2.6K
15:22 5.75 5.75 5.74 5.75 4.1K
15:23 5.75 5.75 5.74 5.75 3.5K
15:24 5.75 5.75 5.74 5.74 4.0K
15:25 5.75 5.75 5.74 5.75 6.8K
15:26 5.75 5.75 5.73 5.74 23.3K
15:27 5.74 5.74 5.73 5.74 3.0K
15:28 5.73 5.74 5.73 5.74 2.3K
15:29 5.74 5.74 5.73 5.73 2.3K
15:30 5.74 5.74 5.72 5.73 78.1K
15:31 5.73 5.73 5.73 5.73 8.1K
15:32 5.73 5.75 5.73 5.75 32.0K
15:33 5.74 5.75 5.74 5.74 2.9K
15:34 5.75 5.75 5.74 5.74 15.8K
15:35 5.75 5.75 5.74 5.75 7.2K
15:36 5.75 5.75 5.73 5.73 322.5K
15:37 5.74 5.75 5.74 5.75 10.8K
15:38 5.75 5.75 5.74 5.75 16.1K
15:39 5.74 5.75 5.74 5.75 2.0K
15:40 5.75 5.75 5.75 5.75 6.0K
15:41 5.75 5.75 5.74 5.75 6.7K
15:42 5.75 5.75 5.74 5.74 7.4K
15:43 5.75 5.75 5.74 5.74 6.6K
15:44 5.75 5.75 5.74 5.75 4.0K
15:45 5.75 5.75 5.74 5.75 12.3K
15:46 5.75 5.75 5.74 5.75 8.5K
15:47 5.75 5.75 5.74 5.75 6.8K
15:48 5.75 5.75 5.74 5.75 13.2K
15:49 5.75 5.75 5.74 5.74 13.5K
15:50 5.75 5.76 5.74 5.74 218.9K
15:51 5.74 5.74 5.73 5.74 46.5K
15:52 5.74 5.74 5.72 5.73 28.9K
15:53 5.72 5.73 5.72 5.73 20.9K
15:54 5.72 5.73 5.72 5.73 51.4K
15:55 5.73 5.73 5.71 5.72 67.4K
15:56 5.71 5.72 5.71 5.71 91.8K
15:57 5.71 5.72 5.69 5.69 106.7K
15:58 5.69 5.69 5.68 5.68 60.9K
15:59 5.68 5.69 5.67 5.68 543.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available