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 6.29 6.29 6.27 6.27 62.2K
09:31 6.25 6.25 6.20 6.20 9.4K
09:32 6.20 6.20 6.15 6.16 19.9K
09:33 6.14 6.14 6.14 6.14 2.2K
09:34 6.14 6.14 6.10 6.10 8.2K
09:35 6.10 6.10 6.10 6.10 0.3K
09:36 6.10 6.10 6.08 6.08 2.6K
09:37 6.09 6.09 6.08 6.08 11.1K
09:38 6.09 6.09 6.07 6.07 9.4K
09:39 6.07 6.09 6.07 6.07 5.8K
09:40 6.07 6.09 6.07 6.09 2.9K
09:41 6.09 6.09 6.08 6.08 4.2K
09:42 6.08 6.08 6.07 6.07 2.3K
09:43 6.07 6.09 6.07 6.08 9.2K
09:44 6.08 6.09 6.08 6.08 5.0K
09:45 6.09 6.10 6.09 6.10 5.5K
09:46 6.08 6.09 6.08 6.09 7.0K
09:47 6.09 6.11 6.09 6.11 7.0K
09:48 6.11 6.12 6.09 6.12 4.4K
09:49 6.12 6.13 6.12 6.13 7.6K
09:50 6.13 6.15 6.13 6.15 3.8K
09:51 6.15 6.17 6.15 6.17 8.3K
09:52 6.17 6.18 6.16 6.17 2.2K
09:53 6.17 6.17 6.16 6.17 9.6K
09:54 6.17 6.17 6.16 6.16 2.4K
09:55 6.16 6.18 6.16 6.18 4.3K
09:56 6.18 6.18 6.16 6.17 4.6K
09:58 6.17 6.17 6.16 6.17 3.1K
09:59 6.19 6.19 6.19 6.19 2.8K
10:00 6.19 6.19 6.19 6.19 2.6K
10:01 6.19 6.20 6.19 6.20 7.3K
10:02 6.20 6.22 6.20 6.22 32.8K
10:03 6.22 6.22 6.20 6.20 2.3K
10:04 6.21 6.21 6.21 6.21 4.4K
10:05 6.21 6.21 6.18 6.19 11.0K
10:06 6.18 6.20 6.18 6.20 6.8K
10:07 6.19 6.19 6.17 6.17 14.7K
10:08 6.17 6.17 6.15 6.16 16.5K
10:09 6.16 6.16 6.15 6.16 15.2K
10:10 6.16 6.16 6.15 6.16 7.6K
10:11 6.15 6.15 6.13 6.15 14.3K
10:12 6.15 6.15 6.14 6.15 9.2K
10:13 6.13 6.16 6.13 6.16 8.5K
10:14 6.15 6.17 6.15 6.17 18.0K
10:15 6.16 6.17 6.16 6.16 25.4K
10:16 6.16 6.16 6.16 6.16 6.0K
10:17 6.15 6.16 6.15 6.15 7.2K
10:18 6.14 6.14 6.12 6.12 12.5K
10:19 6.12 6.13 6.11 6.12 8.4K
10:20 6.11 6.11 6.11 6.11 3.4K
10:21 6.11 6.12 6.10 6.12 7.4K
10:22 6.13 6.13 6.12 6.12 5.6K
10:23 6.12 6.13 6.12 6.13 19.1K
10:24 6.13 6.13 6.12 6.13 1.4K
10:25 6.13 6.14 6.13 6.14 3.7K
10:26 6.14 6.15 6.14 6.15 6.4K
10:27 6.15 6.15 6.14 6.15 18.8K
10:28 6.15 6.15 6.15 6.15 11.6K
10:29 6.15 6.15 6.14 6.15 12.9K
10:30 6.15 6.15 6.14 6.15 11.2K
10:31 6.15 6.15 6.15 6.15 4.2K
10:32 6.15 6.15 6.14 6.15 16.1K
10:33 6.14 6.14 6.13 6.13 19.4K
10:34 6.13 6.13 6.13 6.13 10.7K
10:35 6.13 6.14 6.12 6.12 21.4K
10:36 6.12 6.12 6.12 6.12 2.0K
10:37 6.12 6.12 6.11 6.12 4.6K
10:38 6.12 6.12 6.11 6.12 5.0K
10:39 6.12 6.12 6.11 6.12 6.7K
10:40 6.12 6.12 6.11 6.11 12.8K
10:41 6.11 6.11 6.11 6.11 4.1K
10:42 6.11 6.12 6.09 6.12 26.6K
10:43 6.12 6.12 6.12 6.12 3.8K
10:44 6.12 6.13 6.12 6.13 5.1K
10:45 6.13 6.15 6.12 6.15 14.2K
10:46 6.15 6.16 6.14 6.15 30.9K
10:47 6.15 6.16 6.15 6.16 18.9K
10:48 6.16 6.17 6.16 6.16 23.9K
10:49 6.16 6.16 6.16 6.16 4.7K
10:50 6.16 6.16 6.15 6.16 9.9K
10:51 6.16 6.17 6.16 6.17 10.5K
10:52 6.16 6.17 6.16 6.17 3.6K
10:53 6.17 6.17 6.17 6.17 26.4K
10:54 6.17 6.17 6.16 6.17 35.2K
10:55 6.17 6.17 6.17 6.17 2.7K
10:56 6.17 6.17 6.17 6.17 6.3K
10:57 6.17 6.17 6.16 6.16 44.8K
10:58 6.15 6.16 6.15 6.15 3.8K
10:59 6.16 6.16 6.15 6.15 3.6K
11:00 6.16 6.16 6.15 6.16 4.6K
11:01 6.15 6.16 6.15 6.16 17.9K
11:02 6.15 6.16 6.15 6.15 18.1K
11:03 6.14 6.16 6.14 6.16 22.7K
11:04 6.16 6.16 6.16 6.16 11.1K
11:05 6.16 6.16 6.16 6.16 18.5K
11:06 6.16 6.16 6.15 6.16 19.7K
11:07 6.15 6.15 6.15 6.15 24.1K
11:08 6.15 6.15 6.14 6.15 8.4K
11:09 6.15 6.16 6.13 6.13 20.8K
11:10 6.13 6.14 6.13 6.14 17.4K
11:11 6.14 6.14 6.14 6.14 12.8K
11:12 6.14 6.15 6.14 6.15 18.9K
11:13 6.15 6.15 6.14 6.14 1.3K
11:14 6.15 6.15 6.14 6.14 7.6K
11:15 6.14 6.15 6.14 6.15 15.9K
11:16 6.14 6.15 6.14 6.15 20.5K
11:17 6.15 6.15 6.15 6.15 0.7K
11:18 6.15 6.15 6.15 6.15 1.1K
11:19 6.15 6.15 6.14 6.14 1.6K
11:20 6.14 6.14 6.14 6.14 19.2K
11:21 6.14 6.14 6.14 6.14 11.6K
11:22 6.14 6.15 6.14 6.15 8.7K
11:23 6.15 6.15 6.15 6.15 1.3K
11:25 6.15 6.15 6.14 6.15 10.9K
11:26 6.15 6.15 6.13 6.13 19.3K
11:27 6.14 6.14 6.14 6.14 3.8K
11:28 6.14 6.14 6.14 6.14 17.8K
11:29 6.15 6.15 6.14 6.14 9.4K
11:30 6.14 6.14 6.14 6.14 1.3K
11:31 6.13 6.13 6.13 6.13 15.6K
11:32 6.13 6.13 6.12 6.13 24.6K
11:33 6.13 6.13 6.12 6.12 24.0K
11:35 6.12 6.13 6.12 6.13 9.4K
11:37 6.13 6.13 6.12 6.12 1.6K
11:38 6.12 6.12 6.12 6.12 29.7K
11:40 6.11 6.12 6.11 6.12 7.9K
11:41 6.12 6.13 6.12 6.13 15.1K
11:42 6.13 6.13 6.12 6.12 4.7K
11:43 6.12 6.13 6.12 6.13 13.9K
11:44 6.13 6.13 6.13 6.13 3.1K
11:45 6.13 6.13 6.12 6.12 7.0K
11:46 6.12 6.14 6.12 6.14 21.6K
11:47 6.14 6.14 6.14 6.14 1.7K
11:48 6.14 6.14 6.14 6.14 6.5K
11:49 6.13 6.14 6.13 6.14 7.6K
11:50 6.14 6.14 6.14 6.14 1.8K
11:51 6.14 6.14 6.14 6.14 2.5K
11:52 6.14 6.14 6.14 6.14 0.9K
11:53 6.14 6.14 6.14 6.14 1.4K
11:54 6.14 6.14 6.09 6.09 16.6K
11:55 6.10 6.10 6.10 6.10 6.2K
11:56 6.10 6.10 6.09 6.10 3.3K
11:57 6.09 6.09 6.06 6.07 18.1K
11:58 6.07 6.07 6.06 6.07 6.6K
11:59 6.06 6.09 6.06 6.09 22.5K
12:00 6.08 6.09 6.07 6.07 25.3K
12:01 6.07 6.08 6.07 6.07 24.4K
12:02 6.07 6.07 6.06 6.06 21.1K
12:03 6.06 6.06 6.06 6.06 3.0K
12:04 6.06 6.06 6.05 6.05 6.9K
12:05 6.05 6.05 6.05 6.05 39.7K
12:06 6.05 6.06 6.04 6.06 16.8K
12:07 6.06 6.06 6.05 6.05 12.8K
12:08 6.05 6.05 6.04 6.04 2.7K
12:11 6.05 6.05 6.05 6.05 1.1K
12:12 6.05 6.05 6.05 6.05 2.4K
12:13 6.05 6.05 6.05 6.05 0.8K
12:14 6.05 6.05 6.04 6.04 1.4K
12:15 6.05 6.05 6.05 6.05 5.3K
12:16 6.04 6.05 6.04 6.05 3.0K
12:17 6.05 6.06 6.05 6.05 12.4K
12:18 6.05 6.05 6.05 6.05 1.1K
12:20 6.05 6.05 6.05 6.05 1.9K
12:21 6.05 6.05 6.05 6.05 0.7K
12:22 6.05 6.05 6.05 6.05 5.3K
12:23 6.05 6.06 6.05 6.06 22.4K
12:24 6.06 6.07 6.06 6.07 27.2K
12:25 6.07 6.08 6.07 6.08 11.9K
12:26 6.08 6.08 6.07 6.07 1.0K
12:27 6.08 6.10 6.08 6.10 20.9K
12:28 6.10 6.10 6.09 6.10 6.2K
12:29 6.10 6.12 6.10 6.12 7.9K
12:30 6.12 6.12 6.11 6.11 4.6K
12:31 6.11 6.11 6.10 6.11 16.5K
12:32 6.11 6.11 6.11 6.11 2.8K
12:33 6.11 6.11 6.11 6.11 1.3K
12:34 6.11 6.11 6.11 6.11 0.4K
12:35 6.11 6.11 6.11 6.11 2.1K
12:36 6.11 6.11 6.10 6.10 5.5K
12:37 6.10 6.10 6.10 6.10 1.9K
12:39 6.11 6.11 6.10 6.11 3.6K
12:41 6.11 6.11 6.11 6.11 0.5K
12:42 6.11 6.11 6.11 6.11 1.2K
12:43 6.10 6.10 6.10 6.10 2.1K
12:44 6.11 6.11 6.11 6.11 0.1K
12:45 6.12 6.12 6.11 6.12 24.0K
12:46 6.12 6.12 6.12 6.12 1.5K
12:47 6.12 6.12 6.12 6.12 1.4K
12:48 6.12 6.12 6.12 6.12 1.0K
12:49 6.11 6.11 6.11 6.11 0.2K
12:50 6.11 6.11 6.11 6.11 0.2K
12:51 6.12 6.12 6.11 6.11 22.4K
12:52 6.12 6.12 6.12 6.12 1.3K
12:53 6.12 6.14 6.12 6.14 19.0K
12:54 6.14 6.14 6.14 6.14 1.7K
12:55 6.14 6.14 6.14 6.14 3.7K
12:56 6.14 6.14 6.14 6.14 15.1K
12:57 6.14 6.15 6.14 6.15 8.6K
12:58 6.15 6.16 6.15 6.16 5.4K
12:59 6.16 6.16 6.16 6.16 0.8K
13:00 6.15 6.15 6.15 6.15 3.7K
13:01 6.15 6.15 6.15 6.15 0.5K
13:02 6.16 6.17 6.16 6.17 12.1K
13:03 6.17 6.17 6.16 6.16 2.3K
13:04 6.16 6.16 6.16 6.16 0.8K
13:05 6.16 6.16 6.16 6.16 0.2K
13:06 6.16 6.16 6.15 6.15 4.1K
13:07 6.15 6.15 6.15 6.15 3.5K
13:08 6.15 6.15 6.15 6.15 1.4K
13:09 6.15 6.15 6.14 6.14 0.8K
13:10 6.15 6.15 6.15 6.15 0.9K
13:11 6.14 6.14 6.14 6.14 6.3K
13:12 6.14 6.15 6.14 6.15 8.7K
13:13 6.15 6.15 6.15 6.15 1.9K
13:14 6.14 6.14 6.14 6.14 3.7K
13:15 6.14 6.14 6.14 6.14 6.1K
13:16 6.15 6.15 6.15 6.15 0.8K
13:17 6.14 6.14 6.14 6.14 2.0K
13:19 6.14 6.14 6.14 6.14 0.3K
13:20 6.14 6.14 6.13 6.13 8.2K
13:21 6.14 6.15 6.13 6.15 24.3K
13:22 6.16 6.16 6.15 6.15 17.3K
13:23 6.15 6.15 6.14 6.14 7.0K
13:24 6.15 6.15 6.15 6.15 3.8K
13:25 6.14 6.15 6.14 6.14 11.9K
13:26 6.15 6.15 6.14 6.14 5.2K
13:27 6.15 6.15 6.15 6.15 4.4K
13:28 6.15 6.15 6.14 6.15 8.7K
13:29 6.14 6.14 6.14 6.14 5.4K
13:30 6.14 6.15 6.14 6.15 10.5K
13:31 6.15 6.15 6.15 6.15 3.2K
13:32 6.15 6.15 6.15 6.15 1.5K
13:33 6.15 6.15 6.15 6.15 1.5K
13:34 6.15 6.15 6.14 6.14 1.0K
13:35 6.15 6.15 6.14 6.15 2.4K
13:36 6.15 6.15 6.14 6.14 7.4K
13:37 6.14 6.14 6.13 6.13 2.0K
13:38 6.13 6.14 6.13 6.14 2.1K
13:39 6.13 6.14 6.13 6.14 0.7K
13:40 6.13 6.14 6.13 6.14 2.7K
13:41 6.14 6.14 6.14 6.14 2.1K
13:42 6.14 6.14 6.14 6.14 1.3K
13:43 6.13 6.13 6.12 6.12 5.7K
13:44 6.12 6.13 6.12 6.13 4.0K
13:45 6.12 6.13 6.12 6.12 0.9K
13:46 6.12 6.13 6.12 6.12 2.3K
13:47 6.12 6.13 6.12 6.12 5.0K
13:48 6.13 6.13 6.12 6.13 20.1K
13:49 6.13 6.13 6.13 6.13 16.7K
13:50 6.13 6.15 6.12 6.15 38.6K
13:51 6.16 6.16 6.16 6.16 9.8K
13:54 6.16 6.16 6.16 6.16 7.4K
13:55 6.15 6.16 6.15 6.16 2.6K
13:56 6.15 6.15 6.15 6.15 2.3K
13:57 6.15 6.15 6.15 6.15 0.7K
13:58 6.15 6.16 6.15 6.16 14.2K
13:59 6.16 6.16 6.15 6.15 2.5K
14:00 6.16 6.16 6.16 6.16 2.8K
14:01 6.16 6.16 6.16 6.16 2.3K
14:02 6.16 6.16 6.16 6.16 0.9K
14:03 6.15 6.16 6.15 6.16 2.1K
14:04 6.15 6.15 6.15 6.15 1.0K
14:05 6.15 6.16 6.15 6.16 0.9K
14:06 6.16 6.16 6.16 6.16 3.1K
14:07 6.16 6.16 6.16 6.16 1.6K
14:08 6.16 6.16 6.15 6.15 1.9K
14:09 6.15 6.15 6.15 6.15 0.7K
14:10 6.15 6.15 6.15 6.15 0.7K
14:11 6.16 6.16 6.15 6.15 1.2K
14:12 6.15 6.16 6.15 6.16 8.6K
14:13 6.16 6.17 6.16 6.17 22.1K
14:14 6.18 6.18 6.18 6.18 0.6K
14:15 6.18 6.18 6.18 6.18 3.4K
14:16 6.18 6.18 6.18 6.18 1.0K
14:17 6.17 6.17 6.17 6.17 6.2K
14:18 6.17 6.17 6.16 6.16 18.1K
14:19 6.16 6.17 6.16 6.17 5.6K
14:20 6.16 6.16 6.16 6.16 10.2K
14:21 6.16 6.16 6.15 6.15 1.1K
14:22 6.15 6.15 6.15 6.15 1.0K
14:23 6.16 6.16 6.15 6.15 2.3K
14:24 6.15 6.16 6.15 6.16 1.8K
14:25 6.15 6.16 6.15 6.16 3.3K
14:26 6.16 6.16 6.15 6.15 2.9K
14:27 6.16 6.16 6.15 6.15 4.8K
14:28 6.14 6.17 6.14 6.17 17.2K
14:30 6.17 6.17 6.17 6.17 1.3K
14:31 6.17 6.18 6.17 6.18 7.3K
14:32 6.18 6.18 6.18 6.18 0.5K
14:33 6.18 6.18 6.18 6.18 8.9K
14:34 6.18 6.19 6.18 6.19 24.1K
14:35 6.19 6.19 6.19 6.19 3.1K
14:36 6.19 6.20 6.19 6.19 14.3K
14:37 6.20 6.20 6.20 6.20 1.5K
14:38 6.20 6.20 6.20 6.20 5.4K
14:39 6.20 6.20 6.19 6.20 0.9K
14:40 6.20 6.20 6.20 6.20 6.5K
14:42 6.19 6.20 6.19 6.20 2.3K
14:43 6.19 6.20 6.19 6.20 2.4K
14:44 6.20 6.20 6.19 6.20 2.9K
14:45 6.19 6.20 6.19 6.20 1.2K
14:46 6.19 6.20 6.19 6.20 3.4K
14:47 6.19 6.20 6.19 6.20 1.3K
14:48 6.19 6.20 6.19 6.19 1.3K
14:49 6.19 6.20 6.19 6.19 2.5K
14:50 6.20 6.20 6.19 6.20 2.8K
14:51 6.20 6.21 6.20 6.21 24.0K
14:52 6.21 6.23 6.21 6.23 24.9K
14:53 6.23 6.23 6.23 6.23 1.5K
14:54 6.23 6.23 6.23 6.23 1.0K
14:55 6.23 6.23 6.23 6.23 1.9K
14:57 6.22 6.23 6.22 6.23 28.3K
14:58 6.22 6.22 6.22 6.22 8.0K
14:59 6.21 6.21 6.21 6.21 14.2K
15:00 6.21 6.21 6.21 6.21 14.1K
15:01 6.21 6.21 6.21 6.21 0.4K
15:02 6.21 6.21 6.21 6.21 5.6K
15:04 6.20 6.21 6.20 6.20 3.4K
15:05 6.21 6.21 6.20 6.20 1.4K
15:06 6.20 6.21 6.20 6.21 22.4K
15:07 6.20 6.21 6.19 6.21 27.8K
15:08 6.21 6.21 6.21 6.21 4.8K
15:09 6.20 6.20 6.20 6.20 1.3K
15:10 6.20 6.20 6.20 6.20 0.9K
15:11 6.20 6.20 6.20 6.20 0.1K
15:12 6.20 6.22 6.20 6.22 19.1K
15:13 6.23 6.24 6.22 6.24 22.1K
15:14 6.24 6.24 6.24 6.24 0.5K
15:15 6.24 6.24 6.24 6.24 5.5K
15:16 6.24 6.24 6.24 6.24 2.8K
15:17 6.24 6.24 6.24 6.24 2.4K
15:18 6.24 6.24 6.24 6.24 3.5K
15:19 6.24 6.24 6.24 6.24 3.0K
15:20 6.24 6.24 6.23 6.24 4.1K
15:21 6.24 6.24 6.23 6.23 11.6K
15:22 6.22 6.23 6.22 6.23 1.3K
15:23 6.22 6.23 6.22 6.23 2.9K
15:24 6.23 6.23 6.23 6.23 5.8K
15:25 6.23 6.23 6.22 6.22 6.1K
15:26 6.23 6.23 6.22 6.22 3.5K
15:27 6.23 6.23 6.22 6.23 18.2K
15:28 6.22 6.23 6.22 6.23 5.9K
15:29 6.23 6.23 6.22 6.22 7.3K
15:30 6.22 6.24 6.22 6.24 31.0K
15:31 6.24 6.25 6.24 6.25 16.3K
15:33 6.25 6.26 6.25 6.26 19.2K
15:34 6.26 6.26 6.26 6.26 2.2K
15:35 6.26 6.26 6.26 6.26 1.2K
15:36 6.26 6.26 6.26 6.26 1.3K
15:37 6.26 6.26 6.26 6.26 2.0K
15:38 6.26 6.26 6.25 6.25 3.6K
15:39 6.26 6.26 6.26 6.26 1.1K
15:40 6.26 6.27 6.26 6.27 23.7K
15:41 6.27 6.27 6.27 6.27 5.0K
15:42 6.27 6.28 6.27 6.28 10.8K
15:43 6.28 6.28 6.28 6.28 1.8K
15:44 6.28 6.29 6.28 6.29 12.8K
15:45 6.29 6.29 6.29 6.29 5.7K
15:46 6.29 6.30 6.29 6.30 10.6K
15:47 6.29 6.29 6.29 6.29 4.8K
15:48 6.29 6.30 6.29 6.29 15.2K
15:49 6.28 6.29 6.28 6.29 14.1K
15:50 6.29 6.30 6.29 6.29 21.0K
15:51 6.29 6.29 6.28 6.29 12.2K
15:52 6.29 6.30 6.29 6.30 15.2K
15:53 6.30 6.30 6.28 6.29 14.6K
15:54 6.28 6.28 6.26 6.27 24.2K
15:55 6.26 6.26 6.25 6.26 57.9K
15:56 6.26 6.27 6.26 6.27 39.1K
15:57 6.27 6.28 6.27 6.28 64.4K
15:58 6.28 6.29 6.28 6.29 50.2K
15:59 6.29 6.30 6.28 6.28 759.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available