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 5.84 5.84 5.72 5.74 211.1K
09:31 5.65 5.68 5.64 5.68 67.0K
09:32 5.67 5.67 5.63 5.64 17.4K
09:33 5.62 5.63 5.61 5.63 26.8K
09:34 5.64 5.80 5.64 5.80 86.7K
09:35 5.77 5.84 5.77 5.84 73.9K
09:36 5.83 5.84 5.81 5.81 33.1K
09:37 5.80 5.81 5.79 5.80 36.0K
09:38 5.80 5.80 5.78 5.79 18.6K
09:39 5.79 5.82 5.77 5.82 32.8K
09:40 5.82 5.82 5.81 5.81 14.7K
09:41 5.81 5.89 5.81 5.87 51.1K
09:42 5.86 5.86 5.85 5.86 43.8K
09:43 5.85 5.87 5.84 5.86 48.0K
09:44 5.86 5.87 5.86 5.87 24.9K
09:45 5.87 6.01 5.87 6.01 414.5K
09:46 5.99 6.01 5.98 6.01 114.9K
09:47 6.02 6.04 6.01 6.04 94.1K
09:48 6.01 6.03 6.01 6.01 27.0K
09:49 6.01 6.03 6.01 6.03 32.2K
09:50 6.04 6.05 6.03 6.03 30.0K
09:51 6.03 6.07 6.03 6.05 23.9K
09:52 6.05 6.05 6.03 6.05 12.6K
09:53 6.04 6.07 6.04 6.05 18.0K
09:54 6.05 6.07 6.04 6.05 70.3K
09:55 6.05 6.07 6.04 6.04 18.6K
09:56 6.03 6.08 6.03 6.08 12.0K
09:57 6.08 6.14 6.08 6.13 65.7K
09:58 6.12 6.12 6.07 6.07 54.8K
09:59 6.08 6.09 6.08 6.09 12.2K
10:00 6.11 6.16 6.11 6.16 40.9K
10:01 6.14 6.16 6.14 6.15 28.6K
10:02 6.15 6.15 6.11 6.11 16.8K
10:03 6.12 6.15 6.12 6.13 8.5K
10:04 6.14 6.16 6.14 6.15 7.6K
10:05 6.15 6.15 6.14 6.14 15.7K
10:06 6.14 6.14 6.13 6.14 14.2K
10:07 6.12 6.12 6.10 6.12 23.6K
10:08 6.12 6.13 6.12 6.13 10.4K
10:09 6.11 6.12 6.11 6.12 15.4K
10:10 6.11 6.13 6.11 6.11 13.4K
10:11 6.11 6.11 6.10 6.10 65.9K
10:12 6.10 6.12 6.10 6.12 11.2K
10:13 6.12 6.13 6.11 6.13 14.9K
10:14 6.12 6.16 6.12 6.16 14.7K
10:15 6.16 6.16 6.11 6.11 21.9K
10:16 6.10 6.11 6.09 6.11 14.6K
10:17 6.11 6.11 6.09 6.10 30.7K
10:18 6.10 6.12 6.10 6.11 10.6K
10:19 6.11 6.12 6.11 6.12 12.2K
10:20 6.12 6.12 6.10 6.10 18.1K
10:21 6.11 6.11 6.10 6.10 4.8K
10:22 6.10 6.10 6.08 6.08 28.3K
10:23 6.07 6.09 6.06 6.08 39.8K
10:24 6.08 6.09 6.08 6.08 21.4K
10:25 6.08 6.08 6.07 6.07 144.3K
10:26 6.07 6.09 6.07 6.09 5.5K
10:27 6.09 6.12 6.09 6.12 10.7K
10:28 6.12 6.13 6.11 6.12 12.7K
10:29 6.12 6.12 6.11 6.11 12.6K
10:30 6.11 6.14 6.11 6.13 20.4K
10:31 6.13 6.13 6.10 6.11 15.6K
10:32 6.11 6.13 6.11 6.12 20.6K
10:33 6.12 6.12 6.10 6.11 21.7K
10:34 6.12 6.13 6.12 6.12 28.6K
10:35 6.12 6.14 6.11 6.14 40.8K
10:36 6.15 6.15 6.14 6.14 17.4K
10:37 6.15 6.15 6.11 6.12 13.6K
10:38 6.12 6.13 6.12 6.13 6.5K
10:39 6.13 6.13 6.13 6.13 9.7K
10:40 6.13 6.13 6.12 6.12 1.1K
10:41 6.13 6.15 6.11 6.11 35.3K
10:42 6.12 6.12 6.10 6.11 14.1K
10:43 6.11 6.12 6.11 6.12 3.4K
10:44 6.13 6.13 6.12 6.13 7.5K
10:45 6.12 6.13 6.12 6.12 6.5K
10:46 6.14 6.15 6.14 6.14 9.5K
10:47 6.15 6.15 6.14 6.14 10.5K
10:48 6.13 6.14 6.13 6.14 7.1K
10:49 6.13 6.14 6.13 6.13 6.0K
10:50 6.13 6.13 6.11 6.13 8.4K
10:51 6.13 6.13 6.13 6.13 2.4K
10:52 6.13 6.17 6.13 6.17 44.0K
10:53 6.16 6.16 6.14 6.15 15.1K
10:54 6.16 6.17 6.15 6.17 49.2K
10:55 6.17 6.17 6.15 6.17 13.8K
10:56 6.17 6.18 6.17 6.17 20.1K
10:57 6.17 6.20 6.17 6.20 23.9K
10:58 6.20 6.20 6.17 6.17 21.5K
10:59 6.17 6.17 6.16 6.17 32.1K
11:00 6.17 6.17 6.14 6.15 26.1K
11:01 6.15 6.19 6.14 6.19 25.1K
11:02 6.19 6.19 6.18 6.19 11.1K
11:03 6.19 6.21 6.19 6.20 49.2K
11:04 6.20 6.20 6.19 6.19 6.4K
11:05 6.20 6.21 6.19 6.21 59.1K
11:06 6.21 6.22 6.20 6.21 20.8K
11:07 6.22 6.24 6.22 6.24 16.6K
11:08 6.22 6.24 6.22 6.24 54.1K
11:09 6.24 6.24 6.21 6.23 37.7K
11:10 6.23 6.23 6.23 6.23 6.4K
11:11 6.23 6.23 6.22 6.22 14.3K
11:12 6.21 6.23 6.21 6.23 11.1K
11:13 6.23 6.23 6.22 6.23 23.6K
11:14 6.23 6.23 6.22 6.23 14.2K
11:15 6.22 6.24 6.22 6.23 6.0K
11:16 6.24 6.24 6.23 6.24 8.2K
11:17 6.24 6.25 6.23 6.23 82.2K
11:18 6.23 6.24 6.23 6.24 14.1K
11:19 6.24 6.24 6.24 6.24 2.7K
11:20 6.24 6.24 6.23 6.23 9.5K
11:21 6.23 6.23 6.22 6.23 4.8K
11:22 6.23 6.23 6.20 6.20 23.9K
11:23 6.20 6.20 6.20 6.20 4.5K
11:24 6.20 6.20 6.20 6.20 1.0K
11:25 6.21 6.23 6.21 6.23 13.7K
11:26 6.22 6.22 6.22 6.22 1.7K
11:27 6.21 6.22 6.21 6.22 7.5K
11:28 6.22 6.22 6.21 6.22 59.5K
11:29 6.23 6.24 6.22 6.23 15.3K
11:30 6.22 6.23 6.22 6.22 17.8K
11:31 6.23 6.24 6.20 6.21 66.3K
11:32 6.21 6.21 6.21 6.21 8.0K
11:33 6.21 6.21 6.20 6.20 17.3K
11:34 6.19 6.21 6.19 6.21 7.2K
11:35 6.21 6.22 6.19 6.19 22.8K
11:36 6.19 6.19 6.16 6.19 38.3K
11:37 6.19 6.23 6.18 6.23 20.0K
11:38 6.22 6.23 6.22 6.23 13.4K
11:39 6.23 6.23 6.23 6.23 2.7K
11:40 6.23 6.23 6.23 6.23 2.1K
11:41 6.23 6.25 6.23 6.24 46.1K
11:42 6.25 6.25 6.25 6.25 6.5K
11:43 6.25 6.25 6.25 6.25 7.2K
11:44 6.25 6.25 6.23 6.24 10.3K
11:45 6.24 6.26 6.24 6.26 27.9K
11:46 6.26 6.26 6.25 6.26 6.6K
11:47 6.26 6.27 6.26 6.27 16.5K
11:48 6.27 6.28 6.27 6.27 28.6K
11:49 6.27 6.28 6.26 6.28 30.1K
11:50 6.27 6.27 6.26 6.26 10.5K
11:51 6.27 6.27 6.26 6.26 7.4K
11:52 6.25 6.26 6.24 6.26 13.5K
11:53 6.26 6.27 6.26 6.27 12.0K
11:54 6.27 6.28 6.27 6.28 45.2K
11:55 6.27 6.27 6.25 6.26 36.3K
11:56 6.25 6.25 6.22 6.23 38.4K
11:57 6.23 6.24 6.23 6.24 26.8K
11:59 6.26 6.26 6.25 6.25 29.2K
12:00 6.26 6.26 6.26 6.26 6.1K
12:01 6.25 6.25 6.24 6.25 33.3K
12:02 6.25 6.26 6.23 6.26 85.6K
12:03 6.26 6.26 6.24 6.24 17.4K
12:04 6.24 6.24 6.24 6.24 1.2K
12:05 6.23 6.23 6.22 6.22 11.5K
12:06 6.22 6.22 6.21 6.22 5.9K
12:07 6.24 6.24 6.24 6.24 10.9K
12:08 6.24 6.24 6.24 6.24 3.5K
12:09 6.24 6.24 6.23 6.24 3.3K
12:10 6.25 6.25 6.23 6.23 18.6K
12:11 6.24 6.24 6.24 6.24 11.7K
12:12 6.24 6.24 6.24 6.24 2.9K
12:13 6.24 6.24 6.24 6.24 4.3K
12:14 6.24 6.24 6.24 6.24 6.1K
12:15 6.24 6.25 6.22 6.22 32.9K
12:16 6.22 6.22 6.20 6.21 23.1K
12:17 6.21 6.23 6.21 6.22 31.2K
12:18 6.22 6.22 6.22 6.22 8.1K
12:19 6.22 6.23 6.21 6.22 20.9K
12:20 6.22 6.22 6.19 6.19 38.6K
12:21 6.19 6.20 6.19 6.20 3.9K
12:22 6.20 6.20 6.19 6.19 14.6K
12:23 6.18 6.20 6.18 6.20 18.5K
12:24 6.20 6.20 6.17 6.17 20.8K
12:25 6.19 6.19 6.19 6.19 10.4K
12:26 6.19 6.19 6.18 6.19 16.8K
12:27 6.19 6.19 6.19 6.19 2.2K
12:28 6.19 6.19 6.18 6.18 5.8K
12:29 6.18 6.19 6.17 6.17 19.8K
12:30 6.18 6.18 6.17 6.18 4.8K
12:31 6.18 6.18 6.18 6.18 2.2K
12:33 6.18 6.19 6.18 6.19 24.5K
12:34 6.19 6.19 6.19 6.19 4.5K
12:35 6.19 6.19 6.19 6.19 2.0K
12:36 6.18 6.19 6.18 6.19 16.1K
12:37 6.19 6.19 6.19 6.19 3.7K
12:38 6.19 6.19 6.19 6.19 15.1K
12:39 6.20 6.21 6.19 6.19 143.0K
12:40 6.19 6.19 6.17 6.17 7.9K
12:41 6.18 6.18 6.17 6.17 9.0K
12:42 6.17 6.17 6.16 6.17 1.6K
12:43 6.17 6.17 6.17 6.17 0.5K
12:44 6.17 6.17 6.15 6.15 16.0K
12:45 6.15 6.15 6.15 6.15 11.0K
12:46 6.15 6.15 6.13 6.14 22.6K
12:47 6.14 6.15 6.14 6.15 6.4K
12:48 6.15 6.15 6.14 6.14 2.3K
12:49 6.15 6.15 6.14 6.15 7.4K
12:50 6.15 6.15 6.15 6.15 8.3K
12:51 6.15 6.15 6.15 6.15 34.4K
12:52 6.15 6.16 6.15 6.15 73.5K
12:53 6.15 6.17 6.15 6.17 43.4K
12:54 6.17 6.19 6.17 6.18 26.2K
12:55 6.18 6.18 6.18 6.18 4.3K
12:56 6.18 6.18 6.18 6.18 3.6K
12:57 6.18 6.18 6.18 6.18 8.2K
12:58 6.18 6.18 6.16 6.16 35.7K
12:59 6.16 6.16 6.15 6.15 6.6K
13:00 6.15 6.15 6.14 6.15 13.1K
13:01 6.15 6.16 6.15 6.15 9.9K
13:02 6.16 6.16 6.16 6.16 2.0K
13:03 6.15 6.15 6.15 6.15 7.1K
13:04 6.14 6.15 6.14 6.15 1.4K
13:05 6.15 6.15 6.15 6.15 3.2K
13:06 6.16 6.17 6.16 6.17 20.6K
13:07 6.17 6.18 6.17 6.17 9.6K
13:08 6.18 6.18 6.18 6.18 6.4K
13:09 6.18 6.18 6.18 6.18 2.5K
13:10 6.18 6.19 6.18 6.18 17.9K
13:11 6.18 6.18 6.17 6.17 21.6K
13:12 6.16 6.16 6.16 6.16 7.1K
13:13 6.16 6.16 6.16 6.16 8.2K
13:14 6.16 6.17 6.15 6.15 19.8K
13:16 6.17 6.18 6.16 6.17 25.9K
13:18 6.17 6.18 6.17 6.18 19.4K
13:19 6.19 6.20 6.19 6.19 41.6K
13:20 6.19 6.19 6.19 6.19 5.9K
13:21 6.19 6.19 6.18 6.19 5.1K
13:22 6.19 6.19 6.19 6.19 6.9K
13:24 6.19 6.20 6.19 6.20 43.9K
13:25 6.21 6.22 6.21 6.21 42.6K
13:27 6.21 6.21 6.21 6.21 20.5K
13:28 6.21 6.21 6.20 6.20 7.1K
13:29 6.21 6.21 6.20 6.20 10.6K
13:31 6.20 6.20 6.20 6.20 2.4K
13:32 6.20 6.20 6.19 6.20 8.2K
13:33 6.20 6.20 6.18 6.19 22.3K
13:34 6.20 6.21 6.20 6.21 15.8K
13:35 6.21 6.24 6.21 6.22 61.1K
13:36 6.23 6.23 6.23 6.23 11.2K
13:37 6.21 6.21 6.20 6.21 21.2K
13:38 6.21 6.21 6.21 6.21 3.1K
13:39 6.21 6.21 6.20 6.20 4.5K
13:40 6.20 6.20 6.18 6.18 24.0K
13:41 6.18 6.18 6.17 6.18 8.8K
13:42 6.18 6.18 6.17 6.17 15.1K
13:43 6.18 6.19 6.18 6.19 10.0K
13:44 6.19 6.19 6.19 6.19 1.9K
13:45 6.19 6.19 6.18 6.18 21.6K
13:46 6.18 6.18 6.18 6.18 11.0K
13:47 6.18 6.18 6.18 6.18 2.7K
13:48 6.18 6.18 6.18 6.18 6.4K
13:49 6.18 6.18 6.18 6.18 2.1K
13:50 6.18 6.18 6.18 6.18 5.0K
13:51 6.18 6.18 6.18 6.18 1.5K
13:52 6.17 6.18 6.17 6.18 15.1K
13:53 6.18 6.18 6.18 6.18 3.2K
13:54 6.18 6.18 6.18 6.18 2.8K
13:55 6.18 6.18 6.17 6.17 12.8K
13:56 6.17 6.17 6.16 6.17 5.1K
13:57 6.17 6.17 6.16 6.16 15.1K
13:58 6.16 6.16 6.16 6.16 1.4K
13:59 6.16 6.16 6.15 6.16 3.7K
14:00 6.16 6.17 6.15 6.16 15.6K
14:01 6.17 6.18 6.17 6.18 12.8K
14:02 6.18 6.18 6.18 6.18 19.2K
14:03 6.18 6.18 6.18 6.18 39.2K
14:04 6.18 6.18 6.18 6.18 6.3K
14:05 6.18 6.18 6.16 6.17 15.6K
14:06 6.16 6.17 6.16 6.17 26.0K
14:07 6.17 6.18 6.17 6.17 10.1K
14:08 6.18 6.20 6.18 6.20 26.6K
14:09 6.20 6.20 6.19 6.19 15.8K
14:10 6.19 6.19 6.18 6.19 13.5K
14:11 6.19 6.19 6.19 6.19 2.3K
14:12 6.19 6.19 6.19 6.19 2.9K
14:13 6.19 6.19 6.19 6.19 5.9K
14:14 6.19 6.19 6.19 6.19 10.5K
14:15 6.19 6.19 6.18 6.18 18.0K
14:16 6.18 6.18 6.18 6.18 8.5K
14:17 6.17 6.17 6.17 6.17 9.8K
14:18 6.17 6.17 6.17 6.17 9.8K
14:19 6.17 6.17 6.17 6.17 10.8K
14:20 6.17 6.17 6.17 6.17 6.6K
14:21 6.17 6.17 6.17 6.17 2.6K
14:22 6.17 6.17 6.17 6.17 5.8K
14:23 6.17 6.17 6.15 6.15 16.4K
14:24 6.15 6.15 6.15 6.15 3.1K
14:25 6.15 6.15 6.15 6.15 4.2K
14:26 6.15 6.15 6.15 6.15 3.1K
14:27 6.15 6.15 6.15 6.15 6.4K
14:28 6.15 6.16 6.15 6.16 14.1K
14:29 6.16 6.16 6.16 6.16 5.0K
14:30 6.16 6.16 6.16 6.16 4.4K
14:31 6.16 6.16 6.16 6.16 4.7K
14:32 6.15 6.15 6.15 6.15 2.9K
14:33 6.16 6.18 6.16 6.18 15.2K
14:34 6.18 6.18 6.16 6.16 17.7K
14:35 6.17 6.17 6.17 6.17 11.7K
14:36 6.17 6.17 6.17 6.17 2.4K
14:38 6.17 6.17 6.17 6.17 2.4K
14:39 6.17 6.17 6.17 6.17 13.3K
14:40 6.18 6.18 6.17 6.17 32.4K
14:41 6.16 6.17 6.16 6.17 3.6K
14:42 6.17 6.17 6.16 6.16 20.0K
14:43 6.16 6.16 6.16 6.16 4.6K
14:44 6.16 6.16 6.16 6.16 2.9K
14:45 6.16 6.16 6.16 6.16 6.1K
14:46 6.16 6.16 6.16 6.16 2.4K
14:47 6.16 6.16 6.16 6.16 0.9K
14:48 6.16 6.16 6.15 6.16 26.9K
14:49 6.15 6.16 6.15 6.16 3.0K
14:50 6.16 6.16 6.16 6.16 6.8K
14:51 6.16 6.17 6.16 6.17 11.6K
14:52 6.17 6.17 6.17 6.17 4.3K
14:53 6.17 6.17 6.16 6.17 7.3K
14:54 6.17 6.17 6.16 6.16 17.9K
14:55 6.16 6.16 6.16 6.16 3.2K
14:56 6.15 6.15 6.15 6.15 8.9K
14:57 6.15 6.15 6.15 6.15 0.7K
14:58 6.15 6.15 6.15 6.15 3.1K
14:59 6.15 6.15 6.15 6.15 11.6K
15:00 6.15 6.16 6.15 6.16 12.4K
15:01 6.16 6.17 6.16 6.17 9.1K
15:02 6.17 6.18 6.17 6.17 13.7K
15:03 6.17 6.17 6.16 6.17 1.7K
15:04 6.17 6.17 6.17 6.17 2.5K
15:05 6.17 6.17 6.17 6.17 16.3K
15:06 6.17 6.17 6.16 6.16 1.2K
15:07 6.17 6.18 6.17 6.18 13.4K
15:08 6.18 6.19 6.18 6.18 21.0K
15:09 6.17 6.18 6.17 6.18 13.2K
15:10 6.18 6.19 6.18 6.19 11.8K
15:11 6.18 6.18 6.17 6.17 19.9K
15:12 6.18 6.18 6.18 6.18 4.2K
15:13 6.18 6.21 6.17 6.21 42.8K
15:14 6.21 6.21 6.20 6.21 9.8K
15:15 6.21 6.22 6.20 6.20 64.8K
15:16 6.20 6.20 6.20 6.20 9.7K
15:17 6.20 6.20 6.20 6.20 2.4K
15:18 6.20 6.20 6.20 6.20 23.4K
15:19 6.20 6.20 6.19 6.20 12.6K
15:20 6.20 6.21 6.18 6.18 89.9K
15:21 6.18 6.19 6.17 6.19 25.6K
15:22 6.19 6.19 6.17 6.17 21.9K
15:23 6.18 6.18 6.18 6.18 3.8K
15:24 6.18 6.18 6.18 6.18 5.8K
15:25 6.18 6.18 6.18 6.18 5.2K
15:26 6.18 6.20 6.18 6.20 20.2K
15:27 6.20 6.20 6.19 6.19 9.1K
15:28 6.19 6.19 6.17 6.17 32.6K
15:29 6.17 6.17 6.16 6.17 8.5K
15:30 6.17 6.17 6.15 6.16 11.7K
15:31 6.16 6.16 6.15 6.15 20.3K
15:32 6.15 6.15 6.15 6.15 19.1K
15:33 6.15 6.15 6.14 6.15 22.2K
15:34 6.16 6.17 6.16 6.17 20.8K
15:35 6.20 6.24 6.20 6.23 105.2K
15:36 6.22 6.26 6.22 6.26 134.6K
15:37 6.23 6.24 6.23 6.24 9.9K
15:38 6.24 6.24 6.23 6.23 14.7K
15:39 6.23 6.24 6.23 6.23 8.7K
15:40 6.23 6.23 6.23 6.23 6.3K
15:41 6.22 6.23 6.22 6.23 9.0K
15:42 6.23 6.23 6.22 6.22 16.7K
15:43 6.22 6.22 6.21 6.22 9.6K
15:44 6.22 6.23 6.22 6.22 32.6K
15:45 6.22 6.22 6.22 6.22 10.7K
15:46 6.22 6.22 6.21 6.21 20.3K
15:47 6.21 6.24 6.20 6.24 49.2K
15:48 6.24 6.24 6.24 6.24 13.2K
15:49 6.24 6.24 6.20 6.20 36.2K
15:50 6.20 6.22 6.20 6.22 83.3K
15:51 6.22 6.23 6.22 6.22 27.8K
15:52 6.22 6.24 6.22 6.24 30.1K
15:53 6.23 6.23 6.21 6.22 39.5K
15:54 6.21 6.23 6.21 6.21 79.9K
15:55 6.24 6.26 6.23 6.26 63.8K
15:56 6.26 6.26 6.24 6.24 39.5K
15:57 6.24 6.26 6.24 6.26 80.5K
15:58 6.26 6.26 6.23 6.23 121.8K
15:59 6.23 6.24 6.21 6.22 874.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available