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 6.20 6.20 6.18 6.18 43.7K
09:31 6.17 6.17 6.17 6.17 3.0K
09:32 6.18 6.18 6.11 6.12 13.5K
09:33 6.13 6.13 6.12 6.12 2.5K
09:34 6.12 6.13 6.12 6.12 6.4K
09:35 6.11 6.11 6.09 6.09 6.5K
09:36 6.10 6.11 6.10 6.11 6.6K
09:37 6.11 6.12 6.11 6.12 4.6K
09:38 6.12 6.14 6.12 6.14 4.2K
09:39 6.13 6.13 6.13 6.13 2.9K
09:40 6.13 6.13 6.13 6.13 33.6K
09:41 6.13 6.13 6.12 6.12 22.8K
09:42 6.12 6.12 6.12 6.12 1.2K
09:43 6.12 6.12 6.12 6.12 1.5K
09:44 6.12 6.12 6.12 6.12 0.7K
09:45 6.09 6.11 6.09 6.11 16.5K
09:46 6.11 6.11 6.09 6.10 13.3K
09:47 6.10 6.11 6.10 6.10 5.2K
09:48 6.10 6.10 6.09 6.09 6.4K
09:49 6.10 6.10 6.09 6.09 6.8K
09:50 6.09 6.09 6.07 6.07 11.4K
09:51 6.07 6.08 6.07 6.08 5.3K
09:52 6.08 6.08 6.07 6.08 9.1K
09:53 6.07 6.08 6.07 6.08 3.3K
09:54 6.08 6.08 6.06 6.06 11.9K
09:55 6.06 6.06 6.05 6.06 9.0K
09:56 6.06 6.06 6.05 6.06 15.4K
09:57 6.06 6.06 6.06 6.06 5.3K
09:58 6.06 6.06 6.06 6.06 0.2K
09:59 6.07 6.07 6.05 6.05 12.0K
10:00 6.07 6.08 6.06 6.08 15.5K
10:01 6.08 6.10 6.07 6.10 8.4K
10:02 6.11 6.12 6.11 6.11 6.0K
10:03 6.11 6.12 6.11 6.12 19.5K
10:04 6.13 6.13 6.12 6.13 7.3K
10:05 6.13 6.13 6.13 6.13 4.8K
10:06 6.14 6.14 6.13 6.13 13.5K
10:07 6.13 6.14 6.13 6.14 20.6K
10:08 6.14 6.14 6.14 6.14 3.5K
10:09 6.14 6.17 6.14 6.17 31.2K
10:10 6.17 6.17 6.16 6.16 8.1K
10:11 6.17 6.18 6.17 6.18 17.6K
10:12 6.18 6.18 6.18 6.18 8.0K
10:13 6.19 6.20 6.17 6.18 27.2K
10:14 6.18 6.18 6.17 6.18 1.5K
10:15 6.17 6.18 6.17 6.18 2.9K
10:16 6.18 6.18 6.17 6.17 0.3K
10:17 6.18 6.18 6.17 6.18 12.8K
10:18 6.18 6.18 6.16 6.16 8.3K
10:19 6.16 6.16 6.16 6.16 6.4K
10:20 6.16 6.16 6.16 6.16 5.1K
10:21 6.17 6.17 6.17 6.17 22.9K
10:22 6.17 6.17 6.16 6.16 6.2K
10:23 6.16 6.16 6.16 6.16 6.5K
10:24 6.17 6.17 6.17 6.17 3.8K
10:25 6.17 6.18 6.17 6.18 9.6K
10:26 6.18 6.19 6.18 6.18 10.9K
10:27 6.17 6.18 6.17 6.18 2.3K
10:28 6.18 6.20 6.18 6.20 9.5K
10:29 6.19 6.20 6.19 6.19 8.6K
10:30 6.20 6.20 6.20 6.20 3.7K
10:31 6.20 6.20 6.20 6.20 1.3K
10:32 6.20 6.21 6.20 6.21 13.1K
10:33 6.20 6.20 6.20 6.20 9.8K
10:34 6.20 6.20 6.20 6.20 0.6K
10:35 6.20 6.20 6.20 6.20 3.4K
10:36 6.20 6.20 6.20 6.20 2.4K
10:37 6.20 6.20 6.20 6.20 11.3K
10:38 6.20 6.20 6.20 6.20 3.5K
10:39 6.20 6.20 6.20 6.20 1.3K
10:40 6.20 6.20 6.19 6.19 3.2K
10:41 6.18 6.20 6.18 6.20 10.3K
10:42 6.20 6.20 6.20 6.20 3.5K
10:43 6.18 6.18 6.18 6.18 8.8K
10:44 6.18 6.19 6.18 6.19 13.9K
10:45 6.18 6.18 6.17 6.17 15.0K
10:46 6.17 6.17 6.16 6.16 6.7K
10:47 6.17 6.17 6.17 6.17 1.3K
10:48 6.17 6.17 6.17 6.17 14.9K
10:49 6.17 6.18 6.17 6.17 11.1K
10:50 6.17 6.18 6.17 6.18 9.4K
10:51 6.18 6.18 6.17 6.17 24.6K
10:52 6.16 6.16 6.16 6.16 6.7K
10:53 6.16 6.16 6.16 6.16 4.3K
10:55 6.16 6.16 6.16 6.16 1.5K
10:56 6.16 6.17 6.16 6.17 7.3K
10:57 6.16 6.16 6.16 6.16 7.5K
10:58 6.15 6.15 6.15 6.15 6.8K
10:59 6.15 6.17 6.15 6.17 18.3K
11:00 6.17 6.17 6.16 6.17 5.5K
11:01 6.16 6.16 6.16 6.16 4.2K
11:02 6.16 6.16 6.14 6.15 5.9K
11:03 6.15 6.15 6.15 6.15 1.1K
11:04 6.14 6.15 6.14 6.14 9.6K
11:05 6.15 6.15 6.14 6.14 1.0K
11:06 6.15 6.18 6.14 6.17 36.7K
11:07 6.17 6.17 6.17 6.17 2.3K
11:08 6.17 6.17 6.17 6.17 0.6K
11:09 6.17 6.17 6.17 6.17 0.7K
11:10 6.17 6.17 6.16 6.16 9.5K
11:11 6.17 6.17 6.16 6.17 9.2K
11:12 6.17 6.17 6.17 6.17 1.5K
11:13 6.17 6.17 6.17 6.17 4.7K
11:14 6.17 6.17 6.17 6.17 0.7K
11:15 6.17 6.17 6.16 6.17 14.2K
11:16 6.17 6.17 6.17 6.17 2.3K
11:17 6.16 6.16 6.16 6.16 3.6K
11:18 6.16 6.16 6.16 6.16 0.4K
11:19 6.15 6.15 6.14 6.14 4.9K
11:20 6.14 6.14 6.13 6.14 1.7K
11:21 6.14 6.14 6.14 6.14 1.9K
11:22 6.13 6.15 6.13 6.15 9.2K
11:23 6.15 6.15 6.15 6.15 3.6K
11:24 6.15 6.15 6.15 6.15 2.4K
11:25 6.15 6.15 6.15 6.15 1.9K
11:26 6.16 6.16 6.16 6.16 4.4K
11:27 6.16 6.16 6.16 6.16 0.5K
11:28 6.16 6.16 6.16 6.16 1.1K
11:29 6.16 6.17 6.16 6.17 6.4K
11:30 6.16 6.17 6.16 6.17 14.3K
11:31 6.16 6.16 6.16 6.16 1.9K
11:32 6.15 6.15 6.15 6.15 1.3K
11:33 6.15 6.15 6.14 6.15 14.9K
11:34 6.15 6.15 6.14 6.14 13.4K
11:35 6.13 6.14 6.13 6.14 6.7K
11:36 6.12 6.14 6.12 6.14 23.9K
11:37 6.14 6.15 6.14 6.15 5.8K
11:38 6.15 6.15 6.14 6.14 9.1K
11:39 6.14 6.14 6.14 6.14 1.1K
11:40 6.13 6.13 6.13 6.13 2.7K
11:41 6.14 6.14 6.14 6.14 4.8K
11:42 6.14 6.14 6.13 6.13 0.9K
11:43 6.14 6.14 6.14 6.14 2.5K
11:44 6.14 6.14 6.12 6.13 7.5K
11:45 6.13 6.13 6.13 6.13 4.1K
11:46 6.12 6.13 6.12 6.13 1.3K
11:47 6.13 6.13 6.13 6.13 2.0K
11:48 6.14 6.14 6.13 6.14 8.3K
11:49 6.14 6.14 6.14 6.14 3.9K
11:50 6.15 6.15 6.15 6.15 3.8K
11:51 6.15 6.15 6.15 6.15 8.2K
11:52 6.15 6.16 6.15 6.15 8.8K
11:53 6.15 6.15 6.14 6.14 14.8K
11:54 6.15 6.15 6.14 6.14 6.2K
11:55 6.15 6.16 6.15 6.16 10.4K
11:57 6.15 6.15 6.15 6.15 4.5K
11:58 6.15 6.15 6.15 6.15 1.8K
11:59 6.15 6.15 6.15 6.15 6.2K
12:00 6.15 6.15 6.15 6.15 2.1K
12:01 6.14 6.14 6.13 6.14 4.8K
12:02 6.14 6.14 6.13 6.13 6.4K
12:03 6.12 6.13 6.12 6.13 0.4K
12:04 6.13 6.13 6.12 6.12 10.4K
12:05 6.11 6.12 6.11 6.12 2.4K
12:06 6.12 6.14 6.12 6.13 26.2K
12:07 6.14 6.14 6.13 6.13 3.2K
12:08 6.14 6.14 6.14 6.14 4.9K
12:10 6.14 6.14 6.14 6.14 1.5K
12:11 6.14 6.14 6.14 6.14 0.2K
12:12 6.14 6.14 6.14 6.14 3.7K
12:13 6.14 6.14 6.13 6.14 2.5K
12:14 6.14 6.14 6.14 6.14 1.2K
12:15 6.13 6.14 6.13 6.14 2.4K
12:16 6.14 6.14 6.13 6.13 6.6K
12:17 6.12 6.12 6.11 6.11 4.3K
12:18 6.11 6.11 6.11 6.11 5.2K
12:19 6.11 6.11 6.10 6.10 1.6K
12:20 6.10 6.10 6.10 6.10 12.7K
12:21 6.10 6.10 6.09 6.09 3.3K
12:22 6.09 6.09 6.09 6.09 9.0K
12:23 6.09 6.09 6.08 6.08 3.0K
12:24 6.09 6.09 6.08 6.08 6.7K
12:25 6.08 6.08 6.08 6.08 1.3K
12:26 6.08 6.08 6.08 6.08 0.8K
12:27 6.08 6.08 6.07 6.07 6.5K
12:28 6.06 6.07 6.05 6.05 13.2K
12:29 6.05 6.05 6.04 6.05 41.2K
12:30 6.05 6.05 6.03 6.04 27.0K
12:31 6.04 6.04 6.03 6.03 12.7K
12:32 6.03 6.03 6.02 6.02 6.4K
12:33 6.01 6.02 6.01 6.01 17.0K
12:34 6.01 6.03 6.01 6.03 9.2K
12:35 6.02 6.02 6.01 6.02 46.5K
12:36 6.02 6.03 6.02 6.03 9.1K
12:37 6.04 6.04 6.04 6.04 5.3K
12:38 6.04 6.04 6.03 6.04 15.9K
12:39 6.05 6.06 6.05 6.06 14.0K
12:40 6.06 6.06 6.06 6.06 2.3K
12:41 6.06 6.06 6.05 6.06 1.4K
12:42 6.06 6.06 6.05 6.05 4.1K
12:43 6.06 6.06 6.06 6.06 42.6K
12:44 6.06 6.06 6.06 6.06 9.3K
12:45 6.06 6.06 6.05 6.05 12.4K
12:46 6.06 6.06 6.05 6.05 19.4K
12:47 6.06 6.06 6.05 6.05 8.6K
12:48 6.05 6.05 6.04 6.05 3.6K
12:49 6.05 6.05 6.05 6.05 10.7K
12:50 6.05 6.05 6.04 6.04 5.4K
12:51 6.04 6.04 6.04 6.04 7.0K
12:52 6.04 6.04 6.04 6.04 2.7K
12:53 6.04 6.04 6.03 6.03 8.3K
12:54 6.03 6.03 6.02 6.03 10.2K
12:55 6.03 6.03 6.03 6.03 3.3K
12:56 6.03 6.03 6.02 6.03 1.6K
12:57 6.02 6.03 6.02 6.03 1.7K
12:58 6.03 6.04 6.03 6.03 22.9K
12:59 6.04 6.04 6.04 6.04 3.1K
13:00 6.04 6.04 6.04 6.04 11.5K
13:01 6.05 6.05 6.05 6.05 5.0K
13:02 6.05 6.06 6.05 6.06 4.6K
13:03 6.06 6.06 6.06 6.06 1.0K
13:04 6.05 6.06 6.05 6.06 27.2K
13:05 6.06 6.06 6.06 6.06 2.8K
13:06 6.07 6.08 6.07 6.08 33.1K
13:07 6.08 6.09 6.08 6.09 10.9K
13:08 6.09 6.09 6.09 6.09 7.9K
13:09 6.10 6.10 6.10 6.10 11.2K
13:10 6.10 6.10 6.09 6.10 27.6K
13:11 6.09 6.10 6.09 6.10 3.3K
13:12 6.09 6.10 6.09 6.09 2.3K
13:13 6.10 6.11 6.10 6.11 11.8K
13:14 6.11 6.11 6.11 6.11 11.2K
13:15 6.11 6.11 6.11 6.11 1.4K
13:16 6.10 6.10 6.10 6.10 16.5K
13:17 6.10 6.10 6.10 6.10 1.4K
13:18 6.10 6.10 6.10 6.10 1.7K
13:20 6.10 6.10 6.07 6.07 28.6K
13:21 6.08 6.08 6.08 6.08 3.1K
13:22 6.08 6.08 6.07 6.08 3.2K
13:23 6.08 6.09 6.08 6.09 17.4K
13:24 6.09 6.09 6.09 6.09 5.4K
13:25 6.08 6.08 6.08 6.08 9.4K
13:26 6.08 6.08 6.08 6.08 6.2K
13:27 6.08 6.08 6.07 6.07 3.0K
13:28 6.07 6.08 6.07 6.08 0.4K
13:29 6.08 6.08 6.08 6.08 2.9K
13:30 6.07 6.07 6.07 6.07 1.0K
13:32 6.07 6.08 6.07 6.08 1.6K
13:33 6.08 6.08 6.08 6.08 2.4K
13:34 6.08 6.08 6.08 6.08 2.5K
13:35 6.08 6.09 6.08 6.09 11.0K
13:36 6.09 6.09 6.09 6.09 3.7K
13:39 6.09 6.09 6.09 6.09 2.2K
13:40 6.09 6.09 6.09 6.09 2.3K
13:41 6.09 6.09 6.09 6.09 0.8K
13:42 6.08 6.09 6.08 6.09 4.7K
13:43 6.09 6.09 6.08 6.09 2.2K
13:44 6.09 6.09 6.08 6.08 8.4K
13:45 6.08 6.08 6.07 6.08 1.4K
13:46 6.08 6.08 6.07 6.07 0.9K
13:47 6.08 6.08 6.06 6.07 9.7K
13:48 6.07 6.07 6.07 6.07 1.5K
13:49 6.07 6.08 6.07 6.08 8.5K
13:50 6.08 6.09 6.08 6.09 9.3K
13:52 6.09 6.09 6.09 6.09 3.6K
13:53 6.09 6.09 6.09 6.09 0.2K
13:54 6.09 6.09 6.09 6.09 0.5K
13:55 6.09 6.09 6.09 6.09 0.3K
13:56 6.08 6.09 6.08 6.09 13.8K
13:57 6.09 6.09 6.08 6.09 1.8K
13:58 6.08 6.09 6.08 6.09 1.6K
13:59 6.08 6.08 6.07 6.07 10.4K
14:00 6.08 6.09 6.08 6.09 12.6K
14:01 6.09 6.09 6.08 6.09 5.7K
14:02 6.09 6.09 6.09 6.09 0.9K
14:03 6.09 6.09 6.09 6.09 0.6K
14:04 6.08 6.08 6.08 6.08 0.6K
14:05 6.09 6.09 6.09 6.09 4.8K
14:06 6.09 6.09 6.09 6.09 15.4K
14:07 6.09 6.09 6.09 6.09 0.4K
14:08 6.09 6.09 6.09 6.09 4.9K
14:09 6.09 6.09 6.09 6.09 5.8K
14:11 6.09 6.09 6.08 6.08 2.8K
14:12 6.09 6.09 6.09 6.09 1.2K
14:13 6.09 6.09 6.09 6.09 1.0K
14:14 6.09 6.09 6.09 6.09 1.7K
14:15 6.09 6.09 6.09 6.09 1.4K
14:16 6.09 6.09 6.08 6.09 12.2K
14:17 6.09 6.09 6.09 6.09 3.0K
14:18 6.08 6.10 6.08 6.09 66.1K
14:19 6.09 6.10 6.09 6.10 22.4K
14:20 6.10 6.10 6.09 6.09 16.0K
14:21 6.09 6.10 6.09 6.10 9.7K
14:22 6.10 6.10 6.09 6.09 14.9K
14:23 6.09 6.09 6.09 6.09 3.4K
14:24 6.09 6.09 6.08 6.08 1.2K
14:25 6.09 6.09 6.09 6.09 12.0K
14:26 6.09 6.09 6.07 6.07 41.5K
14:27 6.07 6.07 6.07 6.07 10.6K
14:28 6.07 6.07 6.07 6.07 3.2K
14:29 6.07 6.07 6.07 6.07 2.4K
14:30 6.06 6.06 6.06 6.06 7.2K
14:31 6.05 6.07 6.05 6.07 10.0K
14:32 6.07 6.07 6.07 6.07 1.1K
14:33 6.07 6.07 6.07 6.07 12.0K
14:34 6.07 6.07 6.06 6.07 2.2K
14:35 6.07 6.07 6.07 6.07 2.4K
14:37 6.07 6.08 6.07 6.08 33.5K
14:38 6.08 6.08 6.07 6.07 11.4K
14:39 6.07 6.07 6.07 6.07 2.5K
14:41 6.07 6.08 6.07 6.08 21.0K
14:44 6.07 6.08 6.07 6.07 9.8K
14:45 6.07 6.07 6.07 6.07 8.7K
14:46 6.07 6.07 6.07 6.07 1.5K
14:47 6.07 6.07 6.06 6.07 2.9K
14:48 6.07 6.07 6.07 6.07 1.1K
14:49 6.07 6.07 6.07 6.07 1.2K
14:51 6.07 6.07 6.07 6.07 1.9K
14:52 6.07 6.07 6.07 6.07 1.8K
14:53 6.07 6.07 6.06 6.07 2.0K
14:54 6.07 6.07 6.07 6.07 8.1K
14:55 6.07 6.07 6.05 6.05 31.4K
14:56 6.05 6.06 6.05 6.05 2.0K
14:57 6.06 6.06 6.05 6.05 1.2K
14:58 6.06 6.06 6.06 6.06 1.8K
14:59 6.06 6.06 6.06 6.06 8.7K
15:00 6.06 6.06 6.06 6.06 12.1K
15:02 6.06 6.07 6.06 6.07 11.9K
15:03 6.07 6.07 6.07 6.07 0.1K
15:04 6.07 6.07 6.07 6.07 2.9K
15:05 6.07 6.07 6.07 6.07 1.9K
15:06 6.07 6.07 6.06 6.06 52.1K
15:07 6.07 6.07 6.07 6.07 3.3K
15:08 6.07 6.07 6.07 6.07 2.6K
15:09 6.07 6.07 6.07 6.07 33.2K
15:10 6.06 6.06 6.06 6.06 17.9K
15:11 6.06 6.06 6.06 6.06 7.5K
15:12 6.06 6.06 6.06 6.06 1.9K
15:13 6.06 6.06 6.06 6.06 5.3K
15:14 6.06 6.06 6.06 6.06 24.1K
15:15 6.06 6.08 6.06 6.08 14.1K
15:16 6.08 6.08 6.08 6.08 4.7K
15:17 6.08 6.08 6.08 6.08 8.1K
15:18 6.08 6.08 6.08 6.08 5.5K
15:19 6.08 6.08 6.08 6.08 3.0K
15:20 6.08 6.08 6.07 6.08 5.8K
15:21 6.07 6.07 6.07 6.07 14.1K
15:22 6.07 6.07 6.05 6.06 15.5K
15:23 6.07 6.08 6.07 6.08 24.4K
15:24 6.08 6.08 6.08 6.08 2.4K
15:25 6.08 6.08 6.08 6.08 5.9K
15:26 6.08 6.08 6.08 6.08 15.5K
15:27 6.08 6.08 6.07 6.07 25.2K
15:28 6.08 6.08 6.08 6.08 4.3K
15:29 6.08 6.08 6.07 6.08 5.1K
15:30 6.08 6.08 6.06 6.06 22.6K
15:31 6.06 6.06 6.05 6.05 6.3K
15:32 6.06 6.06 6.05 6.05 1.1K
15:33 6.06 6.06 6.05 6.05 3.7K
15:34 6.05 6.05 6.05 6.05 19.3K
15:35 6.06 6.06 6.05 6.06 3.2K
15:36 6.06 6.06 6.06 6.06 1.1K
15:37 6.06 6.06 6.06 6.06 2.9K
15:38 6.06 6.06 6.05 6.06 9.5K
15:39 6.06 6.06 6.06 6.06 3.0K
15:40 6.06 6.06 6.05 6.06 9.5K
15:41 6.06 6.06 6.05 6.05 13.7K
15:42 6.05 6.05 6.05 6.05 7.3K
15:43 6.05 6.05 6.05 6.05 6.1K
15:44 6.05 6.05 6.05 6.05 2.5K
15:45 6.04 6.05 6.04 6.04 5.3K
15:46 6.05 6.05 6.04 6.05 8.0K
15:47 6.05 6.05 6.05 6.05 3.3K
15:48 6.05 6.05 6.04 6.05 6.8K
15:49 6.04 6.05 6.04 6.05 8.8K
15:50 6.04 6.05 6.03 6.05 125.5K
15:51 6.04 6.04 6.04 6.04 11.5K
15:52 6.04 6.04 6.02 6.02 35.7K
15:53 6.04 6.04 6.03 6.04 88.9K
15:54 6.04 6.04 6.03 6.03 31.4K
15:55 6.03 6.06 6.03 6.06 53.0K
15:56 6.06 6.06 6.05 6.05 18.4K
15:57 6.04 6.05 6.04 6.05 78.0K
15:58 6.05 6.05 6.05 6.05 38.7K
15:59 6.05 6.05 6.03 6.04 2,271.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available