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 6.04 6.05 6.01 6.02 50.4K
09:31 6.02 6.03 6.02 6.03 3.9K
09:32 6.03 6.03 6.03 6.03 2.9K
09:33 6.06 6.06 6.05 6.06 5.6K
09:34 6.06 6.06 6.06 6.06 4.9K
09:35 6.06 6.09 6.06 6.07 8.6K
09:36 6.07 6.08 6.07 6.08 2.3K
09:37 6.05 6.06 6.05 6.06 3.6K
09:38 6.04 6.04 6.04 6.04 2.8K
09:39 6.05 6.05 6.05 6.05 0.3K
09:40 6.04 6.04 6.04 6.04 0.5K
09:41 6.04 6.04 6.04 6.04 0.6K
09:42 6.04 6.04 6.04 6.04 1.7K
09:43 6.03 6.03 6.01 6.01 16.7K
09:44 6.01 6.01 6.01 6.01 1.0K
09:45 6.01 6.01 6.01 6.01 6.0K
09:46 6.01 6.01 5.97 5.97 23.0K
09:47 5.97 5.97 5.95 5.95 10.1K
09:48 5.96 5.96 5.95 5.96 26.5K
09:49 5.97 5.97 5.96 5.96 1.8K
09:50 5.96 5.99 5.96 5.98 5.2K
09:51 5.97 5.98 5.95 5.95 14.4K
09:52 5.95 5.95 5.95 5.95 0.8K
09:53 5.95 5.95 5.93 5.93 2.0K
09:54 5.94 5.96 5.94 5.96 11.1K
09:55 5.96 5.98 5.96 5.98 7.7K
09:56 5.96 5.96 5.96 5.96 1.7K
09:57 5.95 5.96 5.95 5.96 1.8K
09:58 5.96 5.96 5.96 5.96 0.3K
09:59 5.95 5.95 5.95 5.95 4.4K
10:00 5.92 5.93 5.92 5.92 6.4K
10:01 5.93 5.93 5.93 5.93 15.7K
10:02 5.92 5.92 5.91 5.92 7.4K
10:03 5.91 5.91 5.91 5.91 3.2K
10:04 5.91 5.91 5.90 5.90 25.4K
10:05 5.91 5.91 5.90 5.90 40.8K
10:06 5.90 5.90 5.88 5.89 7.1K
10:07 5.89 5.90 5.89 5.90 1.7K
10:08 5.88 5.89 5.88 5.89 6.1K
10:09 5.90 5.90 5.90 5.90 8.9K
10:10 5.89 5.89 5.88 5.88 36.5K
10:11 5.90 5.92 5.90 5.91 175.3K
10:12 5.91 5.93 5.91 5.93 7.3K
10:13 5.93 5.94 5.93 5.94 2.7K
10:14 5.94 5.94 5.93 5.93 0.9K
10:15 5.94 5.94 5.93 5.94 10.0K
10:16 5.95 5.95 5.94 5.95 2.2K
10:17 5.95 5.97 5.95 5.96 3.8K
10:18 5.98 5.98 5.98 5.98 9.0K
10:19 5.97 5.98 5.95 5.96 27.4K
10:20 5.96 5.96 5.95 5.95 5.3K
10:21 5.94 5.94 5.94 5.94 0.7K
10:22 5.93 5.93 5.93 5.93 3.9K
10:23 5.93 5.93 5.93 5.93 0.7K
10:24 5.94 5.94 5.93 5.94 18.3K
10:25 5.94 5.94 5.94 5.94 4.1K
10:26 5.94 5.94 5.94 5.94 0.9K
10:27 5.94 5.95 5.94 5.95 8.1K
10:28 5.95 5.95 5.95 5.95 4.7K
10:29 5.94 5.95 5.94 5.95 8.7K
10:30 5.95 5.95 5.95 5.95 1.2K
10:31 5.95 5.95 5.94 5.95 16.1K
10:32 5.95 5.95 5.95 5.95 1.0K
10:33 5.95 5.99 5.95 5.99 53.8K
10:34 5.99 5.99 5.99 5.99 10.7K
10:35 5.99 5.99 5.99 5.99 1.2K
10:36 5.97 5.99 5.97 5.99 10.3K
10:37 5.99 5.99 5.99 5.99 3.4K
10:38 5.99 5.99 5.99 5.99 4.1K
10:39 5.99 6.00 5.99 6.00 7.2K
10:40 5.99 6.00 5.99 6.00 0.6K
10:41 6.01 6.02 6.01 6.01 17.5K
10:42 6.01 6.01 6.01 6.01 2.3K
10:43 6.02 6.02 6.02 6.02 1.2K
10:44 6.01 6.01 6.01 6.01 0.5K
10:45 6.01 6.01 6.00 6.01 3.7K
10:46 6.01 6.01 6.01 6.01 23.7K
10:47 6.01 6.01 6.01 6.01 8.9K
10:48 6.01 6.01 6.01 6.01 7.5K
10:49 6.01 6.01 6.01 6.01 0.4K
10:50 6.00 6.01 6.00 6.01 3.9K
10:51 6.00 6.00 6.00 6.00 49.4K
10:52 6.00 6.01 6.00 6.01 4.7K
10:53 6.02 6.03 6.01 6.01 27.2K
10:55 6.02 6.02 6.02 6.02 0.7K
10:56 6.02 6.02 6.02 6.02 0.9K
10:57 6.02 6.02 6.01 6.01 2.3K
10:58 6.02 6.02 6.02 6.02 0.9K
10:59 6.01 6.02 6.01 6.02 0.7K
11:00 6.02 6.02 6.01 6.01 0.6K
11:01 6.03 6.03 6.03 6.03 28.5K
11:02 6.04 6.04 6.04 6.04 0.8K
11:03 6.04 6.05 6.04 6.05 31.1K
11:04 6.05 6.07 6.05 6.06 51.3K
11:05 6.07 6.07 6.06 6.06 1.3K
11:06 6.07 6.07 6.07 6.07 1.4K
11:08 6.07 6.07 6.06 6.06 4.7K
11:09 6.06 6.07 6.06 6.07 11.1K
11:11 6.07 6.08 6.07 6.08 8.0K
11:12 6.08 6.08 6.07 6.07 10.0K
11:14 6.06 6.06 6.05 6.05 3.4K
11:15 6.06 6.06 6.06 6.06 0.4K
11:16 6.06 6.06 6.06 6.06 0.7K
11:17 6.06 6.06 6.05 6.05 3.6K
11:18 6.06 6.06 6.06 6.06 6.3K
11:20 6.06 6.06 6.06 6.06 0.9K
11:21 6.05 6.05 6.04 6.04 16.1K
11:22 6.04 6.04 6.04 6.04 15.7K
11:23 6.03 6.04 6.03 6.03 8.1K
11:24 6.03 6.03 6.03 6.03 2.9K
11:25 6.03 6.03 6.02 6.03 4.7K
11:26 6.03 6.03 6.03 6.03 13.9K
11:27 6.02 6.04 6.02 6.04 22.4K
11:28 6.04 6.04 6.04 6.04 1.5K
11:29 6.04 6.04 6.03 6.03 9.6K
11:30 6.03 6.03 6.03 6.03 9.8K
11:31 6.02 6.03 6.02 6.03 23.5K
11:32 6.03 6.04 6.03 6.04 8.4K
11:33 6.03 6.03 6.03 6.03 5.4K
11:34 6.04 6.04 6.04 6.04 2.9K
11:35 6.04 6.04 6.03 6.03 8.6K
11:36 6.03 6.03 6.03 6.03 4.5K
11:37 6.03 6.03 6.03 6.03 8.2K
11:38 6.03 6.03 6.03 6.03 1.4K
11:39 6.03 6.03 6.03 6.03 2.1K
11:40 6.03 6.03 6.02 6.02 5.7K
11:41 6.02 6.03 6.02 6.03 5.4K
11:42 6.02 6.02 6.02 6.02 3.7K
11:43 6.02 6.02 6.02 6.02 0.6K
11:44 6.02 6.02 6.00 6.00 4.9K
11:45 6.00 6.00 6.00 6.00 11.6K
11:46 6.00 6.01 6.00 6.01 6.4K
11:47 6.01 6.01 6.01 6.01 5.8K
11:48 6.01 6.03 6.01 6.03 15.8K
11:49 6.03 6.03 6.03 6.03 2.7K
11:50 6.03 6.04 6.03 6.04 11.2K
11:52 6.04 6.04 6.04 6.04 2.0K
11:53 6.04 6.04 6.04 6.04 2.6K
11:54 6.04 6.06 6.04 6.05 21.5K
11:55 6.06 6.06 6.06 6.06 5.5K
11:56 6.06 6.08 6.06 6.07 26.1K
11:57 6.08 6.08 6.08 6.08 9.5K
11:58 6.08 6.08 6.07 6.07 14.7K
11:59 6.06 6.06 6.05 6.05 25.7K
12:00 6.06 6.06 6.06 6.06 4.0K
12:01 6.07 6.08 6.07 6.08 16.8K
12:02 6.08 6.08 6.08 6.08 3.4K
12:03 6.08 6.08 6.07 6.07 3.0K
12:04 6.07 6.07 6.07 6.07 11.6K
12:05 6.07 6.07 6.05 6.05 5.2K
12:06 6.05 6.06 6.05 6.06 16.8K
12:07 6.06 6.06 6.06 6.06 11.4K
12:08 6.06 6.06 6.06 6.06 3.2K
12:09 6.06 6.06 6.06 6.06 4.2K
12:10 6.06 6.08 6.06 6.08 46.6K
12:11 6.08 6.08 6.08 6.08 1.7K
12:12 6.08 6.08 6.06 6.06 10.4K
12:13 6.06 6.06 6.05 6.05 2.0K
12:14 6.06 6.06 6.06 6.06 0.9K
12:15 6.06 6.07 6.06 6.07 4.3K
12:16 6.07 6.07 6.07 6.07 2.9K
12:17 6.07 6.08 6.07 6.08 4.8K
12:18 6.08 6.08 6.07 6.08 54.4K
12:19 6.08 6.09 6.08 6.09 0.8K
12:20 6.09 6.09 6.08 6.08 3.2K
12:21 6.08 6.08 6.07 6.08 13.0K
12:22 6.08 6.08 6.07 6.07 4.1K
12:23 6.07 6.07 6.05 6.06 9.3K
12:24 6.05 6.06 6.05 6.06 2.1K
12:25 6.06 6.06 6.05 6.06 2.6K
12:26 6.06 6.06 6.06 6.06 2.2K
12:27 6.06 6.06 6.05 6.05 1.6K
12:28 6.06 6.06 6.05 6.06 14.9K
12:29 6.05 6.07 6.05 6.07 30.6K
12:30 6.07 6.07 6.07 6.07 0.5K
12:31 6.07 6.07 6.07 6.07 26.1K
12:32 6.07 6.07 6.06 6.07 5.8K
12:33 6.07 6.07 6.06 6.06 3.5K
12:34 6.06 6.06 6.06 6.06 1.9K
12:35 6.06 6.06 6.06 6.06 2.5K
12:36 6.06 6.06 6.06 6.06 1.2K
12:37 6.06 6.06 6.05 6.06 1.5K
12:38 6.06 6.06 6.06 6.06 2.8K
12:39 6.05 6.07 6.05 6.07 38.8K
12:40 6.07 6.07 6.07 6.07 1.3K
12:41 6.07 6.07 6.06 6.07 4.3K
12:42 6.07 6.07 6.06 6.07 4.4K
12:43 6.06 6.07 6.06 6.06 5.9K
12:44 6.07 6.07 6.07 6.07 8.0K
12:45 6.07 6.07 6.07 6.07 1.4K
12:46 6.07 6.07 6.05 6.05 20.6K
12:47 6.06 6.06 6.06 6.06 10.2K
12:48 6.06 6.06 6.06 6.06 1.8K
12:49 6.06 6.06 6.05 6.05 66.4K
12:50 6.05 6.05 6.05 6.05 0.5K
12:51 6.05 6.05 6.04 6.05 30.4K
12:52 6.06 6.06 6.06 6.06 1.5K
12:53 6.06 6.06 6.06 6.06 1.3K
12:54 6.06 6.06 6.06 6.06 2.0K
12:55 6.06 6.06 6.06 6.06 8.6K
12:56 6.06 6.06 6.06 6.06 2.3K
12:57 6.06 6.06 6.05 6.06 2.4K
12:58 6.06 6.06 6.06 6.06 2.5K
12:59 6.06 6.06 6.06 6.06 2.8K
13:00 6.06 6.07 6.06 6.06 11.5K
13:01 6.06 6.07 6.06 6.07 3.7K
13:02 6.07 6.07 6.07 6.07 0.7K
13:03 6.07 6.07 6.07 6.07 3.2K
13:04 6.07 6.07 6.06 6.06 5.7K
13:06 6.07 6.07 6.07 6.07 1.1K
13:07 6.07 6.07 6.07 6.07 5.4K
13:08 6.07 6.07 6.06 6.07 2.4K
13:09 6.07 6.07 6.06 6.06 1.5K
13:10 6.06 6.07 6.06 6.07 1.7K
13:11 6.06 6.07 6.06 6.06 14.8K
13:12 6.06 6.07 6.06 6.07 17.8K
13:13 6.07 6.07 6.06 6.06 9.6K
13:14 6.06 6.06 6.05 6.05 11.8K
13:15 6.05 6.05 6.05 6.05 1.0K
13:16 6.05 6.05 6.05 6.05 2.1K
13:17 6.05 6.05 6.05 6.05 3.3K
13:18 6.05 6.05 6.05 6.05 1.6K
13:19 6.05 6.05 6.03 6.03 87.9K
13:20 6.03 6.03 6.03 6.03 1.6K
13:21 6.02 6.03 6.02 6.03 6.7K
13:22 6.03 6.03 6.02 6.02 9.4K
13:23 6.02 6.03 6.01 6.03 15.3K
13:24 6.03 6.03 6.02 6.02 3.5K
13:25 6.02 6.02 6.02 6.02 5.2K
13:26 6.03 6.03 6.03 6.03 2.1K
13:27 6.03 6.03 6.03 6.03 1.0K
13:28 6.03 6.03 6.02 6.03 2.8K
13:29 6.03 6.03 6.03 6.03 1.2K
13:30 6.03 6.03 6.02 6.02 4.0K
13:31 6.03 6.03 6.01 6.01 10.6K
13:32 6.02 6.02 6.02 6.02 5.4K
13:33 6.02 6.02 6.02 6.02 5.2K
13:35 6.02 6.02 6.01 6.01 1.7K
13:36 6.01 6.01 6.01 6.01 0.6K
13:37 6.01 6.02 6.01 6.02 6.0K
13:38 6.01 6.03 6.01 6.03 35.8K
13:39 6.02 6.02 6.02 6.02 17.3K
13:41 6.03 6.03 6.03 6.03 7.8K
13:42 6.03 6.03 6.03 6.03 1.9K
13:43 6.02 6.02 6.02 6.02 6.3K
13:44 6.02 6.03 6.02 6.03 7.3K
13:45 6.03 6.03 6.02 6.03 31.6K
13:47 6.03 6.03 6.03 6.03 1.2K
13:48 6.02 6.02 6.02 6.02 7.2K
13:49 6.03 6.03 6.03 6.03 1.0K
13:50 6.02 6.03 6.02 6.03 6.5K
13:51 6.03 6.07 6.03 6.07 30.4K
13:52 6.07 6.07 6.07 6.07 6.2K
13:53 6.07 6.07 6.07 6.07 2.7K
13:54 6.07 6.07 6.07 6.07 2.1K
13:55 6.07 6.07 6.07 6.07 3.9K
13:56 6.07 6.08 6.07 6.07 39.0K
13:57 6.07 6.07 6.07 6.07 4.3K
13:58 6.07 6.07 6.07 6.07 1.6K
13:59 6.07 6.07 6.07 6.07 1.9K
14:00 6.06 6.07 6.06 6.07 8.8K
14:01 6.08 6.08 6.08 6.08 2.5K
14:02 6.08 6.08 6.08 6.08 3.6K
14:03 6.08 6.09 6.08 6.09 21.3K
14:04 6.09 6.09 6.08 6.08 8.5K
14:05 6.08 6.08 6.08 6.08 7.0K
14:06 6.09 6.09 6.09 6.09 2.1K
14:07 6.09 6.09 6.08 6.09 2.2K
14:08 6.09 6.09 6.08 6.09 4.0K
14:09 6.09 6.09 6.09 6.09 1.0K
14:10 6.09 6.09 6.09 6.09 2.1K
14:11 6.09 6.09 6.09 6.09 8.2K
14:12 6.08 6.10 6.08 6.10 22.8K
14:14 6.10 6.10 6.10 6.10 3.1K
14:15 6.10 6.10 6.09 6.10 17.6K
14:16 6.10 6.10 6.09 6.09 28.2K
14:17 6.08 6.08 6.08 6.08 12.1K
14:18 6.08 6.08 6.08 6.08 1.3K
14:19 6.08 6.08 6.07 6.08 4.2K
14:20 6.08 6.08 6.07 6.07 2.2K
14:21 6.08 6.08 6.08 6.08 16.5K
14:22 6.07 6.07 6.07 6.07 1.5K
14:23 6.06 6.07 6.06 6.07 0.9K
14:24 6.07 6.07 6.06 6.07 6.4K
14:25 6.07 6.07 6.05 6.07 50.4K
14:26 6.07 6.07 6.06 6.06 3.8K
14:27 6.06 6.07 6.06 6.06 4.9K
14:28 6.07 6.07 6.07 6.07 13.0K
14:29 6.07 6.07 6.07 6.07 3.7K
14:30 6.07 6.07 6.07 6.07 2.0K
14:31 6.07 6.07 6.06 6.06 42.7K
14:32 6.06 6.07 6.06 6.07 5.6K
14:33 6.07 6.07 6.06 6.06 1.1K
14:34 6.06 6.06 6.05 6.05 3.3K
14:35 6.06 6.06 6.06 6.06 0.9K
14:36 6.06 6.06 6.06 6.06 1.1K
14:37 6.06 6.06 6.06 6.06 1.8K
14:38 6.06 6.06 6.05 6.05 5.8K
14:39 6.06 6.06 6.06 6.06 3.9K
14:40 6.06 6.06 6.06 6.06 8.5K
14:41 6.06 6.06 6.06 6.06 2.4K
14:42 6.06 6.06 6.06 6.06 8.7K
14:43 6.06 6.06 6.06 6.06 4.1K
14:44 6.06 6.06 6.06 6.06 2.8K
14:45 6.06 6.06 6.06 6.06 2.1K
14:46 6.06 6.06 6.04 6.04 22.6K
14:47 6.04 6.04 6.03 6.03 6.0K
14:48 6.04 6.04 6.04 6.04 10.4K
14:49 6.05 6.06 6.05 6.06 9.1K
14:50 6.05 6.06 6.05 6.06 9.8K
14:52 6.05 6.05 6.05 6.05 1.2K
14:53 6.05 6.06 6.05 6.06 3.7K
14:54 6.06 6.07 6.06 6.07 10.2K
14:55 6.07 6.07 6.07 6.07 3.1K
14:56 6.07 6.07 6.07 6.07 3.0K
14:57 6.07 6.09 6.07 6.09 56.9K
14:58 6.09 6.09 6.09 6.09 4.3K
14:59 6.09 6.09 6.09 6.09 10.0K
15:00 6.09 6.09 6.09 6.09 2.8K
15:01 6.09 6.09 6.09 6.09 11.6K
15:02 6.09 6.10 6.09 6.10 14.4K
15:03 6.10 6.10 6.10 6.10 4.0K
15:04 6.10 6.11 6.10 6.11 52.6K
15:05 6.10 6.10 6.10 6.10 15.5K
15:06 6.10 6.11 6.10 6.11 22.5K
15:07 6.11 6.11 6.11 6.11 8.6K
15:08 6.11 6.11 6.09 6.10 8.6K
15:09 6.10 6.10 6.08 6.09 9.8K
15:10 6.09 6.09 6.08 6.09 58.2K
15:11 6.09 6.09 6.08 6.09 8.7K
15:12 6.09 6.10 6.09 6.10 14.1K
15:13 6.10 6.10 6.10 6.10 6.4K
15:14 6.10 6.10 6.09 6.09 47.5K
15:15 6.08 6.08 6.07 6.07 37.3K
15:16 6.06 6.07 6.06 6.07 6.0K
15:17 6.06 6.06 6.04 6.04 26.9K
15:18 6.06 6.06 6.05 6.05 45.8K
15:19 6.05 6.06 6.05 6.06 26.6K
15:20 6.06 6.06 6.06 6.06 3.0K
15:21 6.06 6.06 6.05 6.05 18.8K
15:22 6.05 6.05 6.04 6.05 22.8K
15:23 6.05 6.05 6.05 6.05 3.7K
15:24 6.05 6.05 6.04 6.04 10.8K
15:25 6.04 6.04 6.04 6.04 5.1K
15:26 6.04 6.04 6.02 6.02 11.9K
15:27 6.03 6.03 6.00 6.00 40.1K
15:28 6.00 6.00 6.00 6.00 4.7K
15:29 6.00 6.00 6.00 6.00 29.5K
15:30 6.00 6.00 6.00 6.00 9.5K
15:31 6.00 6.00 6.00 6.00 11.6K
15:32 5.99 5.99 5.99 5.99 21.4K
15:33 5.99 5.99 5.99 5.99 4.9K
15:34 5.99 5.99 5.98 5.99 33.2K
15:35 5.99 5.99 5.98 5.98 6.9K
15:36 5.99 5.99 5.99 5.99 7.1K
15:37 5.99 5.99 5.98 5.99 8.9K
15:38 5.99 5.99 5.98 5.99 8.9K
15:39 5.99 5.99 5.98 5.98 23.8K
15:40 5.98 5.98 5.97 5.97 14.2K
15:41 5.97 5.97 5.96 5.97 8.3K
15:42 5.97 5.99 5.96 5.99 38.5K
15:43 5.98 5.98 5.98 5.98 10.3K
15:44 5.98 5.98 5.98 5.98 5.1K
15:45 5.98 5.98 5.98 5.98 5.7K
15:46 5.97 5.98 5.97 5.97 6.8K
15:47 5.98 5.98 5.97 5.98 31.2K
15:48 5.98 5.98 5.97 5.97 22.1K
15:49 5.97 5.98 5.96 5.98 73.0K
15:50 5.98 6.01 5.98 6.01 60.6K
15:51 6.01 6.02 6.01 6.02 51.2K
15:52 6.02 6.02 6.01 6.02 17.4K
15:53 6.02 6.02 6.02 6.02 17.7K
15:54 6.02 6.03 6.02 6.03 63.1K
15:55 6.03 6.03 6.01 6.01 95.6K
15:56 6.01 6.01 6.01 6.01 33.5K
15:57 6.01 6.01 5.98 5.99 82.8K
15:58 5.99 5.99 5.96 5.97 103.1K
15:59 5.97 5.97 5.96 5.97 900.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available