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 5.98 5.98 5.96 5.96 32.7K
09:31 5.96 5.96 5.93 5.93 7.2K
09:32 5.93 5.93 5.89 5.89 16.5K
09:33 5.89 5.90 5.89 5.90 3.4K
09:34 5.89 5.91 5.89 5.91 9.4K
09:35 5.91 5.91 5.91 5.91 0.6K
09:36 5.91 5.91 5.89 5.89 15.8K
09:37 5.88 5.89 5.88 5.88 14.8K
09:38 5.88 5.89 5.88 5.89 1.2K
09:39 5.87 5.87 5.84 5.84 12.2K
09:40 5.85 5.86 5.85 5.85 5.9K
09:41 5.85 5.86 5.85 5.85 2.9K
09:42 5.86 5.86 5.83 5.83 5.9K
09:43 5.84 5.84 5.83 5.84 2.9K
09:44 5.83 5.85 5.83 5.85 6.5K
09:45 5.84 5.84 5.82 5.82 16.6K
09:46 5.82 5.82 5.80 5.82 13.1K
09:47 5.81 5.81 5.81 5.81 4.0K
09:48 5.79 5.79 5.78 5.79 17.9K
09:49 5.79 5.79 5.77 5.79 10.7K
09:50 5.79 5.80 5.78 5.79 16.4K
09:51 5.79 5.79 5.77 5.77 13.0K
09:52 5.77 5.77 5.74 5.74 17.1K
09:53 5.74 5.74 5.74 5.74 27.6K
09:54 5.75 5.80 5.75 5.80 34.7K
09:55 5.79 5.80 5.79 5.79 30.2K
09:56 5.78 5.79 5.78 5.78 7.2K
09:57 5.78 5.78 5.76 5.76 6.1K
09:58 5.76 5.77 5.76 5.77 4.0K
09:59 5.77 5.79 5.77 5.78 39.4K
10:00 5.78 5.80 5.78 5.80 21.9K
10:01 5.80 5.80 5.79 5.79 6.4K
10:02 5.79 5.80 5.79 5.79 9.7K
10:03 5.80 5.80 5.79 5.79 4.9K
10:04 5.79 5.79 5.79 5.79 12.3K
10:05 5.79 5.81 5.79 5.81 23.8K
10:06 5.82 5.82 5.82 5.82 11.1K
10:07 5.82 5.82 5.81 5.82 8.2K
10:08 5.83 5.84 5.83 5.84 16.1K
10:09 5.84 5.84 5.81 5.83 16.1K
10:10 5.82 5.84 5.82 5.83 9.3K
10:11 5.83 5.84 5.83 5.84 9.4K
10:12 5.84 5.84 5.83 5.84 17.0K
10:13 5.84 5.84 5.84 5.84 0.5K
10:14 5.83 5.84 5.82 5.82 10.2K
10:15 5.83 5.84 5.83 5.84 4.2K
10:16 5.84 5.85 5.84 5.84 4.4K
10:17 5.85 5.86 5.85 5.85 19.5K
10:18 5.85 5.86 5.85 5.85 26.8K
10:19 5.85 5.85 5.85 5.85 1.1K
10:20 5.86 5.86 5.85 5.86 30.8K
10:21 5.85 5.87 5.85 5.87 4.5K
10:22 5.87 5.87 5.86 5.86 6.2K
10:23 5.86 5.86 5.86 5.86 22.7K
10:24 5.86 5.86 5.85 5.86 10.5K
10:25 5.86 5.86 5.85 5.85 4.8K
10:26 5.85 5.85 5.85 5.85 4.0K
10:27 5.84 5.85 5.83 5.83 11.3K
10:28 5.84 5.84 5.84 5.84 3.6K
10:29 5.84 5.84 5.84 5.84 4.4K
10:30 5.84 5.85 5.84 5.84 12.1K
10:31 5.84 5.85 5.84 5.85 10.4K
10:32 5.84 5.84 5.80 5.81 20.0K
10:33 5.81 5.81 5.81 5.81 3.5K
10:34 5.81 5.81 5.79 5.80 19.8K
10:35 5.80 5.80 5.79 5.79 7.4K
10:36 5.79 5.81 5.79 5.81 27.3K
10:37 5.82 5.84 5.82 5.84 20.1K
10:38 5.84 5.85 5.84 5.85 3.0K
10:39 5.85 5.86 5.85 5.86 22.7K
10:40 5.85 5.85 5.84 5.84 20.3K
10:41 5.85 5.88 5.85 5.88 26.3K
10:42 5.88 5.90 5.88 5.88 53.2K
10:43 5.87 5.87 5.86 5.87 4.4K
10:44 5.86 5.88 5.86 5.87 30.8K
10:45 5.87 5.88 5.87 5.87 19.1K
10:46 5.89 5.90 5.89 5.90 23.2K
10:47 5.90 5.90 5.89 5.89 11.5K
10:48 5.89 5.89 5.88 5.88 5.3K
10:49 5.88 5.88 5.88 5.88 12.7K
10:50 5.88 5.88 5.88 5.88 4.5K
10:51 5.88 5.88 5.87 5.87 1.5K
10:52 5.87 5.87 5.85 5.87 6.6K
10:53 5.87 5.87 5.87 5.87 0.6K
10:54 5.87 5.88 5.86 5.88 9.0K
10:55 5.89 5.89 5.89 5.89 0.9K
10:56 5.89 5.89 5.89 5.89 2.0K
10:57 5.89 5.90 5.89 5.90 5.5K
10:58 5.90 5.91 5.90 5.91 7.1K
10:59 5.91 5.91 5.91 5.91 2.1K
11:00 5.90 5.90 5.90 5.90 0.2K
11:01 5.90 5.91 5.90 5.90 4.1K
11:02 5.91 5.91 5.91 5.91 2.5K
11:03 5.90 5.91 5.90 5.91 2.9K
11:04 5.90 5.90 5.90 5.90 1.4K
11:05 5.90 5.92 5.90 5.92 14.4K
11:06 5.92 5.92 5.91 5.91 8.7K
11:07 5.91 5.91 5.91 5.91 3.8K
11:08 5.91 5.91 5.90 5.90 5.7K
11:09 5.90 5.91 5.90 5.91 12.8K
11:10 5.91 5.91 5.91 5.91 2.3K
11:11 5.90 5.91 5.90 5.91 2.7K
11:12 5.90 5.91 5.90 5.91 10.1K
11:13 5.90 5.91 5.90 5.91 8.8K
11:14 5.91 5.91 5.91 5.91 1.3K
11:15 5.91 5.91 5.91 5.91 1.8K
11:17 5.92 5.92 5.91 5.91 6.6K
11:18 5.91 5.91 5.91 5.91 0.6K
11:19 5.90 5.90 5.90 5.90 4.0K
11:20 5.89 5.89 5.88 5.89 8.3K
11:21 5.89 5.89 5.88 5.88 2.8K
11:22 5.88 5.88 5.88 5.88 0.7K
11:23 5.88 5.89 5.88 5.88 19.5K
11:24 5.89 5.89 5.88 5.89 2.6K
11:25 5.89 5.89 5.89 5.89 0.2K
11:26 5.88 5.88 5.88 5.88 4.8K
11:27 5.87 5.88 5.87 5.88 9.6K
11:28 5.88 5.88 5.87 5.87 0.8K
11:29 5.88 5.89 5.88 5.89 9.2K
11:30 5.88 5.88 5.88 5.88 4.5K
11:32 5.88 5.89 5.88 5.89 10.2K
11:33 5.89 5.89 5.89 5.89 0.8K
11:34 5.89 5.89 5.89 5.89 0.3K
11:35 5.89 5.89 5.89 5.89 0.9K
11:36 5.89 5.89 5.89 5.89 1.8K
11:37 5.89 5.89 5.89 5.89 1.4K
11:38 5.88 5.88 5.88 5.88 13.7K
11:39 5.88 5.88 5.88 5.88 0.6K
11:40 5.88 5.88 5.88 5.88 1.1K
11:41 5.87 5.88 5.87 5.87 16.6K
11:42 5.87 5.87 5.87 5.87 11.0K
11:43 5.86 5.87 5.86 5.87 6.6K
11:44 5.87 5.88 5.87 5.88 11.7K
11:45 5.87 5.87 5.86 5.87 14.9K
11:46 5.86 5.86 5.86 5.86 3.0K
11:47 5.86 5.86 5.86 5.86 11.1K
11:48 5.86 5.86 5.86 5.86 12.5K
11:50 5.85 5.86 5.85 5.86 1.3K
11:51 5.87 5.87 5.87 5.87 14.1K
11:53 5.86 5.86 5.86 5.86 1.5K
11:55 5.87 5.87 5.87 5.87 3.6K
11:56 5.87 5.89 5.87 5.88 15.6K
11:57 5.88 5.88 5.88 5.88 0.9K
11:58 5.88 5.88 5.88 5.88 4.4K
11:59 5.88 5.88 5.88 5.88 5.7K
12:02 5.88 5.88 5.88 5.88 5.8K
12:03 5.88 5.88 5.88 5.88 1.0K
12:04 5.88 5.88 5.88 5.88 0.5K
12:05 5.88 5.88 5.88 5.88 3.6K
12:06 5.88 5.88 5.88 5.88 0.6K
12:07 5.88 5.88 5.87 5.87 12.7K
12:08 5.87 5.87 5.87 5.87 2.8K
12:09 5.86 5.86 5.86 5.86 3.3K
12:10 5.86 5.86 5.86 5.86 0.6K
12:11 5.85 5.86 5.85 5.86 1.1K
12:12 5.86 5.86 5.85 5.86 2.5K
12:13 5.86 5.86 5.86 5.86 1.2K
12:14 5.86 5.86 5.85 5.86 5.6K
12:15 5.86 5.86 5.85 5.85 5.6K
12:16 5.85 5.86 5.85 5.86 20.8K
12:17 5.86 5.86 5.85 5.85 13.3K
12:18 5.85 5.85 5.84 5.85 8.1K
12:19 5.84 5.85 5.84 5.85 4.1K
12:20 5.84 5.88 5.84 5.88 36.9K
12:21 5.88 5.88 5.88 5.88 0.3K
12:22 5.88 5.88 5.88 5.88 0.7K
12:23 5.88 5.88 5.87 5.88 16.4K
12:24 5.88 5.88 5.88 5.88 5.5K
12:25 5.88 5.88 5.88 5.88 1.3K
12:26 5.88 5.88 5.88 5.88 0.8K
12:27 5.87 5.88 5.87 5.88 4.0K
12:28 5.88 5.88 5.88 5.88 1.1K
12:29 5.88 5.88 5.88 5.88 2.0K
12:30 5.88 5.88 5.88 5.88 1.0K
12:31 5.88 5.88 5.88 5.88 1.2K
12:32 5.88 5.88 5.88 5.88 9.0K
12:33 5.87 5.87 5.87 5.87 0.8K
12:34 5.87 5.87 5.87 5.87 0.5K
12:35 5.87 5.87 5.86 5.86 2.9K
12:36 5.86 5.87 5.86 5.87 3.0K
12:37 5.86 5.86 5.86 5.86 2.0K
12:38 5.86 5.86 5.85 5.85 5.4K
12:39 5.85 5.85 5.84 5.84 3.6K
12:40 5.84 5.84 5.83 5.84 6.1K
12:41 5.84 5.84 5.83 5.84 1.5K
12:42 5.84 5.84 5.83 5.83 3.9K
12:43 5.83 5.84 5.83 5.83 16.0K
12:44 5.83 5.83 5.83 5.83 4.5K
12:45 5.82 5.83 5.82 5.82 18.0K
12:46 5.81 5.81 5.80 5.81 9.2K
12:47 5.80 5.80 5.80 5.80 2.9K
12:48 5.79 5.79 5.79 5.79 8.9K
12:49 5.78 5.78 5.78 5.78 4.1K
12:50 5.78 5.80 5.77 5.80 25.5K
12:51 5.80 5.80 5.79 5.79 10.2K
12:52 5.79 5.79 5.77 5.77 45.3K
12:53 5.78 5.79 5.78 5.78 4.7K
12:54 5.78 5.79 5.78 5.79 22.0K
12:55 5.79 5.79 5.78 5.78 13.2K
12:56 5.78 5.79 5.78 5.79 3.7K
12:57 5.79 5.79 5.78 5.79 3.1K
12:58 5.79 5.79 5.79 5.79 1.8K
12:59 5.78 5.78 5.78 5.78 9.7K
13:00 5.78 5.78 5.77 5.77 14.9K
13:02 5.77 5.78 5.77 5.78 4.3K
13:03 5.78 5.78 5.78 5.78 6.6K
13:04 5.79 5.79 5.79 5.79 2.3K
13:05 5.79 5.79 5.79 5.79 0.8K
13:06 5.79 5.79 5.79 5.79 4.8K
13:07 5.80 5.81 5.80 5.81 3.9K
13:08 5.81 5.81 5.81 5.81 1.6K
13:09 5.82 5.83 5.82 5.83 29.7K
13:10 5.83 5.83 5.83 5.83 1.9K
13:11 5.83 5.83 5.83 5.83 2.4K
13:12 5.83 5.84 5.83 5.84 0.7K
13:13 5.84 5.84 5.84 5.84 6.2K
13:14 5.84 5.84 5.84 5.84 5.2K
13:15 5.84 5.84 5.83 5.83 10.0K
13:16 5.83 5.83 5.83 5.83 3.2K
13:17 5.83 5.83 5.83 5.83 3.1K
13:18 5.83 5.83 5.83 5.83 2.3K
13:19 5.83 5.83 5.83 5.83 1.8K
13:20 5.83 5.83 5.83 5.83 17.5K
13:21 5.83 5.83 5.83 5.83 4.0K
13:22 5.83 5.83 5.83 5.83 0.2K
13:23 5.83 5.83 5.83 5.83 8.6K
13:24 5.83 5.83 5.83 5.83 2.2K
13:25 5.83 5.83 5.83 5.83 2.9K
13:26 5.83 5.83 5.83 5.83 3.3K
13:27 5.83 5.83 5.83 5.83 1.5K
13:28 5.84 5.84 5.84 5.84 10.2K
13:30 5.84 5.84 5.84 5.84 0.7K
13:31 5.84 5.84 5.83 5.83 10.1K
13:32 5.83 5.84 5.83 5.83 13.3K
13:33 5.83 5.84 5.83 5.84 2.2K
13:34 5.84 5.84 5.83 5.83 9.2K
13:35 5.83 5.83 5.83 5.83 6.1K
13:36 5.83 5.83 5.82 5.82 4.2K
13:37 5.83 5.83 5.83 5.83 2.0K
13:38 5.83 5.83 5.83 5.83 0.4K
13:39 5.82 5.83 5.82 5.83 1.9K
13:40 5.82 5.83 5.82 5.83 2.3K
13:41 5.83 5.83 5.82 5.83 16.8K
13:42 5.83 5.83 5.83 5.83 3.0K
13:45 5.83 5.83 5.82 5.82 5.3K
13:46 5.82 5.82 5.81 5.81 7.1K
13:47 5.81 5.81 5.81 5.81 5.2K
13:48 5.82 5.82 5.82 5.82 0.2K
13:49 5.82 5.83 5.81 5.83 23.2K
13:50 5.83 5.83 5.83 5.83 8.7K
13:51 5.83 5.83 5.83 5.83 4.9K
13:52 5.83 5.83 5.82 5.82 5.3K
13:53 5.83 5.83 5.83 5.83 7.3K
13:54 5.83 5.83 5.83 5.83 0.3K
13:55 5.83 5.84 5.83 5.83 6.8K
13:56 5.84 5.84 5.84 5.84 0.8K
13:57 5.84 5.84 5.83 5.83 8.0K
13:58 5.82 5.83 5.82 5.83 9.7K
13:59 5.83 5.83 5.82 5.83 4.8K
14:00 5.83 5.84 5.83 5.84 9.0K
14:01 5.84 5.84 5.84 5.84 2.2K
14:02 5.83 5.84 5.83 5.84 12.4K
14:03 5.83 5.83 5.83 5.83 6.7K
14:04 5.83 5.83 5.83 5.83 1.0K
14:05 5.83 5.83 5.82 5.83 8.8K
14:06 5.83 5.83 5.82 5.82 8.2K
14:07 5.82 5.82 5.82 5.82 0.2K
14:08 5.82 5.82 5.82 5.82 3.4K
14:09 5.82 5.82 5.82 5.82 0.4K
14:10 5.82 5.82 5.81 5.81 10.5K
14:11 5.81 5.82 5.81 5.82 11.8K
14:12 5.82 5.83 5.82 5.83 10.3K
14:13 5.82 5.83 5.82 5.82 5.7K
14:14 5.81 5.81 5.81 5.81 0.4K
14:15 5.81 5.81 5.80 5.80 9.1K
14:16 5.80 5.81 5.80 5.80 14.0K
14:17 5.78 5.79 5.78 5.79 7.5K
14:18 5.79 5.80 5.79 5.80 11.8K
14:19 5.80 5.82 5.80 5.82 39.2K
14:20 5.82 5.82 5.82 5.82 1.1K
14:22 5.82 5.82 5.82 5.82 3.3K
14:23 5.82 5.82 5.82 5.82 0.5K
14:24 5.82 5.82 5.82 5.82 8.4K
14:25 5.83 5.83 5.83 5.83 0.4K
14:26 5.83 5.83 5.82 5.82 1.3K
14:28 5.82 5.82 5.82 5.82 5.7K
14:29 5.82 5.82 5.82 5.82 1.0K
14:30 5.82 5.82 5.82 5.82 2.3K
14:32 5.82 5.82 5.81 5.81 2.9K
14:33 5.82 5.82 5.82 5.82 2.2K
14:34 5.82 5.82 5.82 5.82 13.4K
14:36 5.82 5.82 5.82 5.82 0.2K
14:37 5.82 5.82 5.80 5.81 30.9K
14:38 5.80 5.81 5.80 5.81 2.4K
14:39 5.81 5.81 5.81 5.81 0.3K
14:40 5.80 5.81 5.80 5.81 16.9K
14:42 5.81 5.81 5.81 5.81 0.7K
14:43 5.81 5.81 5.81 5.81 1.8K
14:44 5.79 5.80 5.79 5.80 3.4K
14:45 5.80 5.81 5.80 5.81 9.8K
14:47 5.82 5.82 5.82 5.82 17.4K
14:48 5.83 5.83 5.82 5.82 1.6K
14:49 5.83 5.84 5.83 5.84 34.6K
14:50 5.84 5.84 5.84 5.84 14.8K
14:51 5.84 5.84 5.84 5.84 2.9K
14:52 5.84 5.86 5.84 5.86 15.8K
14:53 5.86 5.86 5.85 5.85 6.8K
14:54 5.86 5.86 5.86 5.86 4.9K
14:55 5.85 5.86 5.85 5.86 6.7K
14:56 5.86 5.86 5.86 5.86 5.0K
14:57 5.86 5.86 5.85 5.86 8.6K
14:58 5.85 5.85 5.85 5.85 3.6K
14:59 5.85 5.85 5.84 5.85 1.0K
15:00 5.84 5.85 5.84 5.85 2.9K
15:01 5.84 5.84 5.84 5.84 7.4K
15:02 5.84 5.84 5.84 5.84 1.8K
15:03 5.83 5.83 5.82 5.83 6.2K
15:04 5.83 5.83 5.82 5.82 2.5K
15:05 5.83 5.83 5.82 5.83 3.4K
15:06 5.82 5.83 5.82 5.82 6.4K
15:07 5.83 5.83 5.83 5.83 1.9K
15:08 5.83 5.83 5.83 5.83 3.6K
15:09 5.82 5.82 5.82 5.82 0.5K
15:10 5.83 5.83 5.83 5.83 6.4K
15:11 5.83 5.84 5.82 5.84 12.1K
15:12 5.84 5.85 5.84 5.84 6.6K
15:13 5.84 5.84 5.84 5.84 5.8K
15:14 5.83 5.83 5.83 5.83 3.0K
15:15 5.84 5.84 5.83 5.83 10.3K
15:16 5.83 5.83 5.82 5.83 31.8K
15:17 5.83 5.83 5.82 5.82 24.1K
15:18 5.82 5.82 5.81 5.81 18.1K
15:19 5.81 5.81 5.80 5.80 4.6K
15:20 5.80 5.81 5.79 5.80 44.0K
15:21 5.79 5.79 5.76 5.77 25.2K
15:22 5.76 5.77 5.76 5.77 20.5K
15:23 5.77 5.77 5.76 5.76 19.0K
15:24 5.75 5.75 5.75 5.75 13.2K
15:25 5.75 5.77 5.75 5.77 23.8K
15:26 5.77 5.79 5.77 5.79 12.6K
15:27 5.79 5.80 5.79 5.80 6.0K
15:28 5.80 5.80 5.80 5.80 3.4K
15:29 5.80 5.80 5.80 5.80 2.8K
15:30 5.81 5.83 5.81 5.83 22.7K
15:31 5.83 5.83 5.83 5.83 5.8K
15:32 5.83 5.83 5.83 5.83 4.1K
15:33 5.83 5.84 5.83 5.84 10.6K
15:34 5.83 5.83 5.83 5.83 29.8K
15:35 5.83 5.83 5.83 5.83 2.6K
15:36 5.83 5.84 5.83 5.84 7.7K
15:37 5.84 5.84 5.84 5.84 5.1K
15:38 5.84 5.86 5.84 5.86 19.2K
15:39 5.86 5.87 5.85 5.85 45.7K
15:40 5.85 5.85 5.84 5.85 11.7K
15:41 5.84 5.85 5.84 5.85 3.3K
15:42 5.84 5.85 5.84 5.84 23.9K
15:43 5.84 5.84 5.83 5.83 2.3K
15:44 5.84 5.84 5.83 5.83 17.0K
15:45 5.83 5.84 5.83 5.84 12.2K
15:46 5.84 5.84 5.83 5.84 2.8K
15:47 5.84 5.84 5.83 5.84 17.1K
15:48 5.83 5.84 5.82 5.82 36.9K
15:49 5.83 5.83 5.81 5.81 44.2K
15:50 5.82 5.82 5.81 5.81 9.2K
15:51 5.81 5.81 5.80 5.81 11.5K
15:52 5.81 5.81 5.80 5.81 43.2K
15:53 5.81 5.81 5.80 5.81 25.6K
15:54 5.81 5.81 5.80 5.81 17.1K
15:55 5.80 5.81 5.80 5.81 15.3K
15:56 5.80 5.82 5.80 5.82 34.5K
15:57 5.82 5.84 5.82 5.83 57.0K
15:58 5.84 5.84 5.83 5.83 123.5K
15:59 5.83 5.84 5.83 5.83 599.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available