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 5.78 5.78 5.66 5.68 135.6K
09:31 5.69 5.69 5.68 5.68 1.4K
09:32 5.66 5.69 5.66 5.69 11.7K
09:33 5.69 5.69 5.69 5.69 1.5K
09:34 5.67 5.69 5.67 5.68 8.6K
09:35 5.69 5.77 5.69 5.77 277.2K
09:36 5.77 5.79 5.77 5.79 14.8K
09:37 5.79 5.80 5.78 5.80 13.5K
09:38 5.82 5.85 5.82 5.84 11.1K
09:39 5.84 5.86 5.84 5.85 20.6K
09:40 5.84 5.88 5.84 5.88 5.7K
09:41 5.88 5.88 5.86 5.86 1.5K
09:42 5.87 5.87 5.85 5.86 6.4K
09:43 5.86 5.87 5.86 5.87 6.0K
09:44 5.87 5.88 5.86 5.88 5.3K
09:45 5.88 5.88 5.88 5.88 11.4K
09:46 5.88 5.88 5.86 5.87 6.7K
09:47 5.88 5.88 5.87 5.87 6.9K
09:48 5.87 5.87 5.87 5.87 8.4K
09:49 5.87 5.87 5.85 5.86 7.0K
09:50 5.86 5.89 5.86 5.89 25.6K
09:51 5.90 5.90 5.88 5.88 22.9K
09:52 5.88 5.88 5.88 5.88 5.0K
09:53 5.86 5.87 5.86 5.87 20.9K
09:54 5.86 5.88 5.86 5.88 16.7K
09:55 5.88 5.89 5.88 5.89 4.5K
09:56 5.88 5.88 5.87 5.87 5.1K
09:57 5.87 5.87 5.86 5.87 8.3K
09:58 5.86 5.89 5.86 5.89 6.1K
09:59 5.89 5.89 5.88 5.88 2.8K
10:00 5.88 5.89 5.87 5.87 7.1K
10:01 5.86 5.87 5.86 5.87 13.1K
10:02 5.88 5.89 5.88 5.89 5.3K
10:03 5.88 5.89 5.88 5.89 3.2K
10:04 5.90 5.91 5.90 5.91 4.7K
10:05 5.90 5.90 5.89 5.89 1.0K
10:06 5.89 5.91 5.89 5.91 5.6K
10:07 5.92 5.95 5.92 5.95 15.9K
10:08 5.95 5.95 5.95 5.95 2.3K
10:09 5.96 5.96 5.94 5.95 14.0K
10:10 5.94 5.95 5.94 5.95 2.5K
10:11 5.95 5.95 5.95 5.95 3.7K
10:12 5.96 5.96 5.95 5.95 2.4K
10:13 5.96 5.96 5.95 5.95 37.7K
10:14 5.94 5.95 5.94 5.94 29.0K
10:15 5.94 5.96 5.94 5.95 8.9K
10:16 5.95 5.96 5.95 5.96 5.9K
10:17 5.95 5.95 5.95 5.95 4.5K
10:18 5.96 5.96 5.96 5.96 3.1K
10:19 5.96 5.96 5.95 5.95 5.7K
10:20 5.95 5.95 5.94 5.95 5.0K
10:21 5.95 5.95 5.94 5.94 1.5K
10:22 5.95 5.95 5.94 5.94 6.2K
10:24 5.93 5.94 5.93 5.94 5.2K
10:25 5.93 5.93 5.93 5.93 13.4K
10:26 5.93 5.93 5.92 5.92 15.3K
10:27 5.92 5.92 5.90 5.91 15.5K
10:28 5.91 5.91 5.90 5.90 34.7K
10:29 5.91 5.91 5.90 5.91 1.6K
10:30 5.91 5.91 5.90 5.90 10.1K
10:31 5.89 5.90 5.89 5.90 12.3K
10:32 5.90 5.91 5.89 5.91 18.4K
10:33 5.90 5.91 5.90 5.90 28.4K
10:34 5.91 5.91 5.91 5.91 0.5K
10:35 5.91 5.91 5.90 5.90 16.2K
10:36 5.90 5.90 5.89 5.89 4.7K
10:37 5.89 5.90 5.89 5.90 8.5K
10:38 5.90 5.91 5.90 5.90 9.2K
10:39 5.91 5.91 5.90 5.90 3.9K
10:40 5.90 5.90 5.90 5.90 9.5K
10:41 5.91 5.91 5.91 5.91 8.9K
10:42 5.90 5.91 5.90 5.91 6.1K
10:43 5.90 5.91 5.90 5.90 3.5K
10:44 5.90 5.90 5.90 5.90 2.7K
10:45 5.90 5.92 5.90 5.92 6.3K
10:46 5.91 5.91 5.90 5.91 7.3K
10:47 5.90 5.91 5.90 5.91 1.1K
10:48 5.91 5.92 5.91 5.92 9.9K
10:49 5.92 5.92 5.92 5.92 3.7K
10:50 5.92 5.92 5.91 5.91 4.7K
10:51 5.91 5.92 5.91 5.92 2.7K
10:52 5.92 5.92 5.92 5.92 15.0K
10:53 5.92 5.92 5.92 5.92 1.7K
10:54 5.92 5.92 5.91 5.92 2.7K
10:55 5.92 5.92 5.90 5.92 9.5K
10:56 5.91 5.92 5.91 5.91 10.6K
10:57 5.92 5.92 5.92 5.92 4.9K
10:58 5.92 5.92 5.90 5.90 24.8K
10:59 5.90 5.90 5.89 5.90 6.4K
11:00 5.90 5.90 5.89 5.89 2.6K
11:01 5.90 5.90 5.90 5.90 2.1K
11:02 5.89 5.89 5.89 5.89 9.0K
11:03 5.89 5.89 5.88 5.89 4.1K
11:04 5.89 5.89 5.88 5.88 3.3K
11:05 5.89 5.89 5.89 5.89 0.4K
11:06 5.88 5.88 5.88 5.88 1.5K
11:07 5.88 5.88 5.87 5.88 16.1K
11:08 5.87 5.88 5.87 5.88 30.3K
11:09 5.88 5.88 5.88 5.88 3.0K
11:10 5.88 5.88 5.87 5.88 27.1K
11:11 5.88 5.88 5.87 5.88 29.0K
11:12 5.88 5.88 5.88 5.88 1.0K
11:13 5.88 5.88 5.88 5.88 1.2K
11:14 5.88 5.88 5.87 5.87 1.8K
11:15 5.87 5.87 5.86 5.86 17.7K
11:16 5.86 5.86 5.86 5.86 9.5K
11:17 5.86 5.86 5.86 5.86 0.7K
11:18 5.86 5.86 5.86 5.86 1.9K
11:19 5.86 5.86 5.85 5.85 5.9K
11:20 5.85 5.85 5.85 5.85 10.5K
11:21 5.85 5.85 5.85 5.85 5.9K
11:22 5.85 5.85 5.84 5.85 3.7K
11:23 5.84 5.85 5.84 5.85 1.2K
11:24 5.85 5.85 5.84 5.84 6.3K
11:25 5.85 5.85 5.85 5.85 3.8K
11:26 5.85 5.85 5.84 5.85 17.8K
11:27 5.85 5.85 5.84 5.85 12.0K
11:28 5.84 5.85 5.84 5.85 0.4K
11:29 5.85 5.85 5.84 5.84 9.0K
11:30 5.84 5.84 5.83 5.83 17.5K
11:31 5.83 5.83 5.82 5.82 1.4K
11:32 5.83 5.85 5.82 5.85 46.7K
11:33 5.86 5.86 5.85 5.86 44.2K
11:34 5.86 5.86 5.84 5.85 25.8K
11:35 5.85 5.85 5.84 5.85 3.5K
11:36 5.85 5.85 5.85 5.85 4.6K
11:37 5.85 5.86 5.85 5.86 40.3K
11:38 5.86 5.86 5.86 5.86 11.6K
11:39 5.86 5.86 5.86 5.86 0.5K
11:40 5.86 5.87 5.85 5.86 14.0K
11:41 5.86 5.87 5.86 5.87 8.7K
11:42 5.87 5.88 5.87 5.88 16.3K
11:43 5.89 5.89 5.88 5.88 28.7K
11:44 5.88 5.88 5.87 5.88 1.7K
11:45 5.88 5.88 5.87 5.87 1.6K
11:46 5.87 5.87 5.87 5.87 9.8K
11:47 5.87 5.87 5.86 5.86 2.4K
11:48 5.86 5.86 5.86 5.86 0.5K
11:49 5.86 5.86 5.85 5.86 17.2K
11:50 5.85 5.85 5.85 5.85 5.6K
11:51 5.84 5.85 5.84 5.85 13.8K
11:53 5.85 5.85 5.84 5.85 0.8K
11:54 5.85 5.85 5.85 5.85 1.2K
11:55 5.85 5.85 5.85 5.85 6.1K
11:56 5.85 5.86 5.85 5.86 33.2K
11:57 5.85 5.86 5.85 5.86 0.5K
11:58 5.85 5.85 5.85 5.85 7.3K
11:59 5.85 5.85 5.85 5.85 0.3K
12:00 5.85 5.85 5.85 5.85 7.6K
12:01 5.85 5.85 5.84 5.84 0.8K
12:02 5.85 5.85 5.85 5.85 1.1K
12:03 5.85 5.85 5.84 5.85 2.0K
12:04 5.85 5.85 5.85 5.85 2.8K
12:05 5.85 5.85 5.85 5.85 1.6K
12:06 5.86 5.86 5.86 5.86 17.0K
12:07 5.86 5.86 5.86 5.86 1.5K
12:08 5.85 5.86 5.85 5.86 1.7K
12:09 5.85 5.86 5.85 5.86 2.1K
12:10 5.86 5.86 5.86 5.86 5.2K
12:11 5.86 5.86 5.85 5.85 18.7K
12:12 5.86 5.86 5.85 5.86 7.8K
12:13 5.86 5.86 5.86 5.86 11.8K
12:14 5.86 5.86 5.80 5.80 35.5K
12:15 5.81 5.84 5.81 5.84 23.2K
12:16 5.84 5.84 5.83 5.83 11.7K
12:17 5.84 5.84 5.83 5.84 15.2K
12:18 5.84 5.84 5.83 5.83 8.7K
12:19 5.83 5.84 5.83 5.83 12.4K
12:20 5.83 5.85 5.83 5.85 20.3K
12:21 5.85 5.85 5.84 5.84 5.7K
12:22 5.84 5.84 5.84 5.84 0.9K
12:23 5.84 5.85 5.83 5.85 18.0K
12:24 5.85 5.85 5.84 5.84 1.6K
12:25 5.85 5.85 5.84 5.84 0.6K
12:26 5.85 5.85 5.85 5.85 9.5K
12:27 5.85 5.85 5.84 5.84 5.6K
12:28 5.85 5.85 5.85 5.85 0.8K
12:29 5.85 5.86 5.85 5.86 9.4K
12:30 5.86 5.86 5.86 5.86 8.4K
12:31 5.85 5.85 5.85 5.85 6.5K
12:32 5.85 5.85 5.85 5.85 0.8K
12:33 5.85 5.85 5.85 5.85 1.3K
12:34 5.85 5.85 5.85 5.85 3.0K
12:35 5.85 5.85 5.84 5.85 1.2K
12:36 5.85 5.85 5.84 5.84 1.6K
12:37 5.85 5.85 5.85 5.85 1.6K
12:38 5.85 5.85 5.85 5.85 0.8K
12:39 5.85 5.85 5.84 5.85 1.1K
12:40 5.85 5.85 5.85 5.85 3.1K
12:41 5.85 5.85 5.84 5.84 1.5K
12:42 5.84 5.84 5.84 5.84 6.0K
12:43 5.84 5.84 5.83 5.83 7.2K
12:44 5.83 5.84 5.83 5.84 0.6K
12:45 5.84 5.84 5.83 5.84 2.2K
12:46 5.84 5.84 5.83 5.84 2.0K
12:47 5.84 5.84 5.83 5.84 2.8K
12:48 5.84 5.86 5.84 5.85 31.6K
12:49 5.85 5.85 5.85 5.85 1.2K
12:50 5.85 5.85 5.85 5.85 2.2K
12:51 5.85 5.85 5.85 5.85 16.3K
12:52 5.85 5.85 5.85 5.85 4.3K
12:53 5.86 5.86 5.85 5.85 43.5K
12:54 5.86 5.86 5.86 5.86 3.1K
12:55 5.86 5.86 5.86 5.86 0.5K
12:56 5.86 5.86 5.86 5.86 12.2K
12:57 5.86 5.86 5.86 5.86 7.8K
12:58 5.86 5.86 5.86 5.86 2.1K
12:59 5.86 5.86 5.85 5.86 10.4K
13:00 5.85 5.85 5.85 5.85 3.8K
13:01 5.86 5.86 5.85 5.86 28.6K
13:02 5.87 5.88 5.86 5.88 19.0K
13:03 5.88 5.88 5.87 5.88 19.9K
13:04 5.88 5.88 5.88 5.88 0.3K
13:05 5.88 5.88 5.87 5.88 4.1K
13:06 5.88 5.88 5.87 5.88 9.2K
13:07 5.88 5.90 5.88 5.89 35.0K
13:08 5.89 5.89 5.89 5.89 8.0K
13:09 5.88 5.89 5.88 5.89 2.3K
13:10 5.89 5.89 5.89 5.89 2.0K
13:11 5.88 5.89 5.88 5.89 0.5K
13:12 5.88 5.89 5.88 5.89 4.3K
13:13 5.89 5.89 5.88 5.89 2.1K
13:14 5.89 5.89 5.87 5.87 9.1K
13:15 5.88 5.88 5.87 5.87 6.1K
13:16 5.88 5.89 5.88 5.89 8.0K
13:17 5.89 5.89 5.89 5.89 8.9K
13:19 5.89 5.89 5.88 5.88 4.5K
13:21 5.88 5.89 5.88 5.89 11.7K
13:22 5.89 5.89 5.89 5.89 0.5K
13:23 5.89 5.89 5.88 5.88 6.7K
13:24 5.89 5.89 5.88 5.89 3.6K
13:25 5.89 5.89 5.88 5.88 1.9K
13:27 5.88 5.88 5.88 5.88 1.3K
13:28 5.88 6.05 5.87 5.87 11.1K
13:29 5.87 5.88 5.87 5.88 1.1K
13:30 5.88 5.88 5.88 5.88 1.0K
13:31 5.87 5.88 5.87 5.88 3.3K
13:32 5.88 5.88 5.88 5.88 4.3K
13:33 5.88 5.88 5.88 5.88 3.2K
13:34 5.88 5.89 5.88 5.89 9.6K
13:35 5.89 5.89 5.89 5.89 1.3K
13:36 5.89 5.90 5.89 5.90 17.5K
13:37 5.90 5.90 5.90 5.90 3.1K
13:38 5.90 5.90 5.89 5.89 2.2K
13:39 5.90 5.90 5.89 5.90 1.1K
13:40 5.90 5.90 5.90 5.90 9.4K
13:41 5.90 5.90 5.90 5.90 0.9K
13:42 5.90 5.90 5.90 5.90 1.0K
13:43 5.90 5.90 5.90 5.90 8.0K
13:44 5.90 5.90 5.90 5.90 1.9K
13:45 5.90 5.90 5.90 5.90 8.9K
13:46 5.90 5.91 5.90 5.91 19.1K
13:47 5.91 5.91 5.90 5.90 14.7K
13:48 5.90 5.90 5.90 5.90 3.7K
13:49 5.90 5.90 5.90 5.90 7.1K
13:50 5.91 5.91 5.91 5.91 27.3K
13:51 5.90 5.90 5.90 5.90 0.3K
13:52 5.91 5.91 5.91 5.91 8.1K
13:53 5.91 5.91 5.90 5.90 11.2K
13:54 5.90 5.90 5.90 5.90 2.2K
13:55 5.89 5.90 5.89 5.90 6.9K
13:56 5.90 5.90 5.89 5.90 1.7K
13:57 5.90 5.90 5.89 5.90 6.9K
13:58 5.90 5.90 5.89 5.90 2.5K
13:59 5.90 5.90 5.90 5.90 2.4K
14:00 5.90 5.90 5.89 5.90 3.4K
14:01 5.90 5.90 5.89 5.89 2.2K
14:02 5.90 5.90 5.90 5.90 1.5K
14:03 5.90 5.90 5.90 5.90 1.0K
14:04 5.90 5.90 5.90 5.90 3.0K
14:05 5.90 5.90 5.90 5.90 1.6K
14:06 5.90 5.90 5.90 5.90 0.7K
14:07 5.90 5.90 5.90 5.90 1.5K
14:08 5.90 5.92 5.90 5.92 29.0K
14:09 5.92 5.92 5.91 5.91 14.0K
14:10 5.90 5.91 5.90 5.91 12.5K
14:11 5.90 5.90 5.90 5.90 5.1K
14:12 5.90 5.90 5.90 5.90 2.3K
14:13 5.90 5.90 5.90 5.90 0.4K
14:14 5.90 5.90 5.89 5.89 20.1K
14:15 5.89 5.89 5.89 5.89 1.7K
14:16 5.89 5.89 5.88 5.88 10.8K
14:17 5.88 5.88 5.87 5.88 1.9K
14:18 5.88 5.88 5.87 5.87 8.4K
14:19 5.87 5.88 5.87 5.87 38.6K
14:20 5.88 5.88 5.87 5.88 16.9K
14:21 5.88 5.88 5.86 5.87 19.2K
14:22 5.87 5.87 5.87 5.87 1.1K
14:23 5.87 5.87 5.87 5.87 11.5K
14:24 5.87 5.87 5.86 5.87 20.1K
14:25 5.87 5.87 5.87 5.87 2.1K
14:26 5.86 5.87 5.86 5.87 3.3K
14:27 5.86 5.87 5.86 5.87 11.7K
14:28 5.87 5.87 5.86 5.87 12.8K
14:29 5.86 5.87 5.86 5.87 1.4K
14:30 5.87 5.87 5.87 5.87 1.6K
14:31 5.87 5.87 5.86 5.87 11.1K
14:32 5.87 5.87 5.87 5.87 5.8K
14:33 5.87 5.88 5.87 5.88 21.0K
14:34 5.88 5.88 5.88 5.88 2.8K
14:36 5.88 5.88 5.88 5.88 1.1K
14:37 5.88 5.88 5.87 5.88 10.0K
14:38 5.88 5.88 5.88 5.88 12.4K
14:39 5.87 5.89 5.87 5.89 22.9K
14:40 5.88 5.88 5.88 5.88 23.7K
14:41 5.88 5.88 5.88 5.88 20.8K
14:42 5.88 5.88 5.87 5.88 13.2K
14:43 5.88 5.88 5.86 5.86 21.5K
14:44 5.86 5.87 5.86 5.87 1.5K
14:45 5.86 5.86 5.86 5.86 5.5K
14:46 5.86 5.86 5.86 5.86 1.1K
14:47 5.86 5.86 5.85 5.86 1.0K
14:48 5.85 5.86 5.85 5.86 1.0K
14:49 5.86 5.86 5.86 5.86 0.9K
14:50 5.86 5.86 5.86 5.86 1.8K
14:51 5.86 5.86 5.86 5.86 1.2K
14:52 5.86 5.86 5.86 5.86 0.3K
14:53 5.86 5.86 5.85 5.86 10.3K
14:54 5.86 5.86 5.85 5.85 1.3K
14:55 5.86 5.86 5.86 5.86 1.3K
14:56 5.86 5.86 5.84 5.84 20.2K
14:57 5.83 5.84 5.83 5.84 2.6K
14:58 5.84 5.85 5.83 5.85 18.7K
14:59 5.85 5.85 5.85 5.85 4.2K
15:00 5.84 5.85 5.84 5.85 18.0K
15:01 5.86 5.86 5.85 5.85 12.9K
15:02 5.86 5.86 5.86 5.86 8.8K
15:03 5.86 5.86 5.85 5.86 12.3K
15:04 5.86 5.86 5.86 5.86 1.1K
15:05 5.86 5.86 5.86 5.86 0.7K
15:06 5.86 5.86 5.86 5.86 17.3K
15:07 5.87 5.87 5.87 5.87 2.5K
15:08 5.87 5.87 5.85 5.85 22.7K
15:09 5.86 5.86 5.85 5.85 2.1K
15:10 5.86 5.86 5.86 5.86 0.4K
15:11 5.86 5.86 5.85 5.86 2.2K
15:12 5.86 5.86 5.86 5.86 0.7K
15:13 5.86 5.86 5.85 5.85 6.9K
15:14 5.86 5.86 5.85 5.85 3.8K
15:15 5.85 5.86 5.85 5.86 3.9K
15:16 5.86 5.86 5.85 5.86 2.2K
15:17 5.86 5.86 5.85 5.86 2.4K
15:18 5.86 5.86 5.86 5.86 2.6K
15:19 5.86 5.86 5.85 5.85 18.1K
15:20 5.84 5.85 5.83 5.83 15.1K
15:21 5.84 5.85 5.83 5.85 43.1K
15:22 5.86 5.86 5.85 5.86 12.9K
15:23 5.85 5.86 5.85 5.85 14.8K
15:24 5.85 5.85 5.85 5.85 1.5K
15:25 5.85 5.85 5.85 5.85 3.7K
15:26 5.85 5.85 5.85 5.85 3.4K
15:27 5.85 5.85 5.85 5.85 2.2K
15:28 5.85 5.85 5.85 5.85 1.1K
15:29 5.85 5.86 5.85 5.86 14.2K
15:30 5.86 5.86 5.86 5.86 5.8K
15:31 5.86 5.87 5.86 5.87 8.2K
15:32 5.87 5.87 5.87 5.87 3.0K
15:33 5.87 5.87 5.87 5.87 2.2K
15:34 5.88 5.88 5.88 5.88 12.5K
15:36 5.87 5.88 5.87 5.88 18.7K
15:37 5.88 5.88 5.88 5.88 4.3K
15:38 5.88 5.88 5.88 5.88 7.6K
15:39 5.88 5.88 5.88 5.88 19.7K
15:40 5.88 5.88 5.85 5.87 76.1K
15:41 5.85 5.85 5.85 5.85 23.6K
15:42 5.85 5.85 5.85 5.85 7.1K
15:43 5.85 5.85 5.85 5.85 5.2K
15:44 5.85 5.85 5.85 5.85 3.8K
15:45 5.84 5.85 5.84 5.85 15.3K
15:46 5.85 5.86 5.85 5.85 28.2K
15:47 5.85 5.85 5.85 5.85 2.5K
15:48 5.85 5.85 5.85 5.85 3.3K
15:49 5.84 5.84 5.83 5.84 8.4K
15:50 5.84 5.85 5.84 5.84 53.2K
15:51 5.83 5.84 5.83 5.84 2.6K
15:52 5.84 5.84 5.84 5.84 10.4K
15:53 5.84 5.84 5.84 5.84 9.2K
15:54 5.84 5.85 5.84 5.85 33.9K
15:55 5.85 5.85 5.84 5.85 30.9K
15:56 5.85 5.85 5.84 5.84 16.2K
15:57 5.84 5.85 5.84 5.84 46.6K
15:58 5.84 5.85 5.83 5.84 62.8K
15:59 5.84 5.84 5.83 5.84 115.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available