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 6.11 6.12 6.04 6.07 71.9K
09:31 6.05 6.05 6.05 6.05 1.7K
09:32 6.04 6.04 6.01 6.01 6.1K
09:33 6.01 6.01 5.99 5.99 1.7K
09:34 6.01 6.01 6.00 6.01 9.6K
09:35 6.00 6.03 6.00 6.03 9.1K
09:36 6.04 6.04 6.02 6.02 6.9K
09:37 6.00 6.01 5.99 5.99 4.9K
09:38 6.00 6.00 5.99 6.00 1.5K
09:39 6.00 6.00 6.00 6.00 1.9K
09:40 6.00 6.01 6.00 6.01 9.1K
09:41 6.02 6.03 6.02 6.02 3.6K
09:42 6.03 6.05 6.03 6.05 16.8K
09:43 6.05 6.06 6.05 6.05 8.2K
09:44 6.05 6.05 6.05 6.05 2.6K
09:45 6.06 6.06 6.06 6.06 5.1K
09:46 6.07 6.07 6.06 6.06 6.8K
09:47 6.07 6.07 6.06 6.07 23.5K
09:48 6.08 6.09 6.08 6.09 4.2K
09:49 6.08 6.08 6.08 6.08 0.9K
09:50 6.08 6.09 6.07 6.08 4.4K
09:51 6.07 6.07 6.07 6.07 5.2K
09:52 6.07 6.07 6.06 6.07 9.1K
09:53 6.07 6.07 6.07 6.07 3.0K
09:54 6.07 6.07 6.05 6.06 10.4K
09:55 6.06 6.07 6.06 6.07 4.0K
09:56 6.07 6.08 6.07 6.08 1.9K
09:57 6.07 6.09 6.07 6.08 5.6K
09:58 6.09 6.10 6.09 6.10 2.5K
09:59 6.10 6.10 6.09 6.09 1.4K
10:00 6.10 6.11 6.10 6.11 3.0K
10:01 6.11 6.11 6.09 6.10 13.6K
10:02 6.10 6.10 6.09 6.10 8.0K
10:03 6.09 6.10 6.09 6.10 4.1K
10:04 6.10 6.10 6.10 6.10 2.9K
10:05 6.12 6.14 6.11 6.13 52.8K
10:06 6.13 6.13 6.13 6.13 4.1K
10:07 6.12 6.13 6.11 6.13 16.1K
10:08 6.13 6.14 6.13 6.14 3.9K
10:09 6.17 6.18 6.16 6.18 18.1K
10:10 6.18 6.18 6.18 6.18 3.2K
10:11 6.18 6.20 6.18 6.20 14.8K
10:12 6.20 6.20 6.20 6.20 9.6K
10:13 6.19 6.19 6.17 6.17 20.6K
10:14 6.17 6.17 6.16 6.17 3.6K
10:15 6.17 6.17 6.16 6.17 2.2K
10:16 6.17 6.17 6.17 6.17 7.7K
10:17 6.18 6.20 6.18 6.20 44.0K
10:18 6.20 6.21 6.20 6.21 5.7K
10:19 6.21 6.22 6.21 6.22 11.7K
10:20 6.22 6.22 6.22 6.22 9.5K
10:21 6.22 6.24 6.22 6.24 13.4K
10:22 6.25 6.25 6.24 6.25 10.2K
10:23 6.25 6.26 6.25 6.26 9.8K
10:24 6.26 6.26 6.25 6.25 6.3K
10:25 6.26 6.26 6.24 6.24 19.4K
10:26 6.23 6.26 6.23 6.24 27.7K
10:27 6.24 6.25 6.24 6.25 25.0K
10:28 6.26 6.27 6.25 6.27 14.7K
10:29 6.27 6.27 6.25 6.25 3.5K
10:30 6.25 6.26 6.25 6.26 3.7K
10:31 6.26 6.26 6.25 6.25 12.5K
10:32 6.25 6.26 6.25 6.26 9.1K
10:33 6.26 6.26 6.26 6.26 3.9K
10:34 6.25 6.25 6.24 6.24 14.1K
10:35 6.24 6.27 6.24 6.25 36.2K
10:36 6.25 6.25 6.25 6.25 4.0K
10:37 6.25 6.25 6.24 6.24 2.5K
10:38 6.24 6.24 6.24 6.24 3.4K
10:39 6.24 6.24 6.23 6.24 2.7K
10:40 6.24 6.24 6.24 6.24 6.9K
10:41 6.24 6.24 6.24 6.24 5.5K
10:42 6.23 6.23 6.22 6.23 10.7K
10:43 6.23 6.23 6.21 6.21 15.6K
10:44 6.22 6.23 6.21 6.21 8.2K
10:45 6.21 6.21 6.19 6.19 12.2K
10:46 6.20 6.20 6.19 6.19 3.8K
10:47 6.20 6.20 6.20 6.20 5.7K
10:48 6.19 6.21 6.19 6.21 6.5K
10:49 6.20 6.21 6.20 6.21 1.0K
10:50 6.20 6.22 6.19 6.22 17.6K
10:51 6.22 6.22 6.22 6.22 1.5K
10:52 6.22 6.25 6.22 6.25 16.7K
10:53 6.24 6.25 6.24 6.25 7.5K
10:54 6.24 6.24 6.24 6.24 11.3K
10:55 6.25 6.25 6.24 6.25 52.8K
10:56 6.25 6.25 6.23 6.23 11.6K
10:57 6.22 6.23 6.22 6.23 1.0K
10:59 6.23 6.23 6.23 6.23 1.1K
11:00 6.24 6.24 6.24 6.24 7.7K
11:01 6.24 6.25 6.24 6.25 16.6K
11:02 6.25 6.25 6.23 6.24 18.9K
11:03 6.23 6.24 6.22 6.23 10.7K
11:04 6.23 6.23 6.23 6.23 0.4K
11:05 6.23 6.24 6.23 6.24 5.0K
11:06 6.24 6.24 6.23 6.24 3.9K
11:07 6.23 6.24 6.23 6.23 6.4K
11:08 6.24 6.24 6.23 6.23 1.5K
11:09 6.23 6.23 6.23 6.23 6.5K
11:10 6.24 6.24 6.23 6.24 5.4K
11:11 6.23 6.24 6.23 6.24 13.0K
11:12 6.24 6.24 6.24 6.24 0.9K
11:13 6.24 6.24 6.23 6.23 1.9K
11:14 6.24 6.24 6.23 6.23 6.0K
11:15 6.23 6.23 6.19 6.20 8.5K
11:16 6.20 6.20 6.20 6.20 9.5K
11:17 6.19 6.20 6.19 6.20 5.6K
11:18 6.19 6.20 6.19 6.20 8.7K
11:19 6.20 6.20 6.18 6.18 8.2K
11:20 6.19 6.20 6.18 6.20 21.9K
11:21 6.19 6.19 6.19 6.19 3.5K
11:22 6.18 6.18 6.18 6.18 13.2K
11:23 6.18 6.18 6.16 6.17 12.5K
11:24 6.17 6.17 6.16 6.16 0.8K
11:25 6.16 6.17 6.16 6.17 6.4K
11:26 6.17 6.17 6.16 6.17 3.3K
11:27 6.16 6.16 6.16 6.16 14.4K
11:28 6.16 6.16 6.15 6.15 9.7K
11:29 6.15 6.15 6.14 6.14 4.4K
11:30 6.15 6.16 6.15 6.16 21.4K
11:31 6.15 6.16 6.15 6.15 14.1K
11:33 6.14 6.16 6.13 6.16 24.8K
11:34 6.16 6.16 6.14 6.15 28.3K
11:35 6.16 6.16 6.16 6.16 1.3K
11:36 6.16 6.16 6.15 6.15 2.8K
11:37 6.15 6.16 6.15 6.16 2.1K
11:38 6.16 6.16 6.16 6.16 0.6K
11:39 6.16 6.16 6.16 6.16 1.3K
11:40 6.16 6.16 6.16 6.16 4.1K
11:41 6.16 6.16 6.16 6.16 2.3K
11:42 6.16 6.16 6.16 6.16 2.7K
11:43 6.15 6.16 6.15 6.16 15.7K
11:44 6.16 6.16 6.15 6.16 1.6K
11:45 6.15 6.16 6.15 6.16 1.6K
11:46 6.15 6.16 6.15 6.15 17.7K
11:47 6.15 6.16 6.15 6.15 3.3K
11:48 6.17 6.17 6.17 6.17 12.6K
11:49 6.17 6.17 6.16 6.17 2.7K
11:50 6.17 6.17 6.17 6.17 8.5K
11:51 6.17 6.17 6.17 6.17 4.6K
11:52 6.17 6.17 6.17 6.17 0.7K
11:53 6.16 6.16 6.16 6.16 1.6K
11:54 6.16 6.17 6.16 6.16 0.8K
11:55 6.17 6.17 6.17 6.17 3.8K
11:56 6.17 6.17 6.16 6.16 6.1K
11:57 6.16 6.16 6.15 6.15 11.9K
11:58 6.15 6.16 6.15 6.16 0.6K
11:59 6.15 6.15 6.15 6.15 3.3K
12:00 6.16 6.16 6.15 6.15 1.8K
12:01 6.15 6.15 6.15 6.15 0.6K
12:02 6.15 6.16 6.15 6.15 4.2K
12:03 6.16 6.16 6.16 6.16 0.8K
12:04 6.16 6.17 6.15 6.17 20.4K
12:06 6.16 6.16 6.16 6.16 5.1K
12:07 6.16 6.16 6.16 6.16 4.0K
12:09 6.17 6.17 6.17 6.17 0.3K
12:10 6.16 6.16 6.16 6.16 8.5K
12:11 6.17 6.17 6.17 6.17 4.2K
12:12 6.17 6.17 6.16 6.16 10.2K
12:13 6.17 6.17 6.16 6.17 3.8K
12:14 6.17 6.17 6.16 6.16 2.1K
12:15 6.17 6.17 6.15 6.16 7.2K
12:16 6.15 6.15 6.15 6.15 5.9K
12:17 6.16 6.16 6.15 6.16 7.8K
12:18 6.15 6.16 6.15 6.15 2.3K
12:19 6.16 6.16 6.16 6.16 1.8K
12:20 6.16 6.16 6.15 6.16 2.0K
12:21 6.16 6.16 6.15 6.15 3.8K
12:22 6.16 6.16 6.15 6.15 1.9K
12:23 6.15 6.16 6.15 6.16 2.6K
12:24 6.16 6.16 6.16 6.16 17.2K
12:26 6.16 6.16 6.14 6.14 32.9K
12:27 6.14 6.14 6.14 6.14 1.6K
12:28 6.15 6.15 6.14 6.14 2.5K
12:29 6.15 6.15 6.15 6.15 2.5K
12:30 6.15 6.15 6.14 6.15 3.3K
12:31 6.15 6.18 6.15 6.18 18.0K
12:32 6.18 6.18 6.18 6.18 0.1K
12:33 6.18 6.18 6.17 6.18 13.6K
12:34 6.17 6.18 6.16 6.16 19.9K
12:35 6.17 6.17 6.17 6.17 1.0K
12:37 6.16 6.16 6.16 6.16 4.0K
12:38 6.15 6.15 6.15 6.15 8.1K
12:39 6.15 6.15 6.15 6.15 3.8K
12:40 6.15 6.15 6.15 6.15 0.6K
12:41 6.14 6.15 6.14 6.15 1.6K
12:42 6.15 6.15 6.15 6.15 1.0K
12:43 6.15 6.15 6.15 6.15 0.4K
12:44 6.14 6.15 6.14 6.14 4.7K
12:45 6.15 6.15 6.14 6.15 2.9K
12:46 6.15 6.16 6.14 6.16 27.7K
12:47 6.16 6.16 6.15 6.16 3.9K
12:48 6.16 6.16 6.16 6.16 0.2K
12:49 6.16 6.16 6.16 6.16 6.8K
12:50 6.15 6.16 6.15 6.16 8.9K
12:51 6.17 6.17 6.17 6.17 8.4K
12:53 6.16 6.17 6.16 6.16 11.8K
12:54 6.17 6.17 6.17 6.17 1.3K
12:55 6.17 6.17 6.17 6.17 1.8K
12:56 6.16 6.16 6.16 6.16 1.4K
12:57 6.16 6.16 6.16 6.16 2.9K
12:58 6.16 6.16 6.16 6.16 1.1K
12:59 6.16 6.16 6.15 6.15 6.2K
13:00 6.16 6.16 6.15 6.15 7.0K
13:01 6.15 6.15 6.14 6.14 6.4K
13:02 6.15 6.17 6.15 6.17 16.2K
13:03 6.17 6.17 6.17 6.17 1.3K
13:04 6.17 6.17 6.16 6.17 3.8K
13:06 6.17 6.17 6.17 6.17 2.8K
13:09 6.16 6.16 6.16 6.16 7.5K
13:10 6.16 6.16 6.15 6.15 20.8K
13:11 6.15 6.15 6.15 6.15 0.9K
13:12 6.15 6.15 6.14 6.15 6.6K
13:13 6.15 6.16 6.15 6.16 33.3K
13:14 6.16 6.16 6.16 6.16 1.9K
13:15 6.16 6.16 6.15 6.16 4.9K
13:17 6.16 6.16 6.15 6.15 3.1K
13:18 6.16 6.16 6.16 6.16 1.1K
13:19 6.15 6.15 6.15 6.15 34.3K
13:20 6.16 6.16 6.16 6.16 1.3K
13:21 6.16 6.16 6.16 6.16 0.9K
13:22 6.16 6.16 6.16 6.16 4.0K
13:23 6.16 6.16 6.16 6.16 1.0K
13:24 6.16 6.16 6.15 6.16 2.3K
13:25 6.18 6.18 6.17 6.17 16.9K
13:26 6.18 6.18 6.17 6.17 26.6K
13:27 6.18 6.18 6.18 6.18 0.5K
13:28 6.18 6.18 6.18 6.18 0.3K
13:29 6.17 6.18 6.17 6.17 4.5K
13:30 6.17 6.18 6.17 6.17 4.2K
13:31 6.18 6.18 6.17 6.18 0.9K
13:32 6.17 6.17 6.16 6.17 13.3K
13:33 6.17 6.17 6.17 6.17 2.2K
13:34 6.16 6.16 6.15 6.16 7.8K
13:36 6.16 6.16 6.16 6.16 0.4K
13:37 6.15 6.15 6.15 6.15 1.5K
13:38 6.15 6.16 6.15 6.15 0.6K
13:39 6.16 6.16 6.15 6.16 0.9K
13:40 6.15 6.15 6.15 6.15 19.1K
13:41 6.15 6.15 6.14 6.15 2.0K
13:42 6.15 6.15 6.14 6.15 2.6K
13:43 6.15 6.15 6.15 6.15 3.8K
13:44 6.15 6.17 6.15 6.17 16.0K
13:45 6.16 6.16 6.16 6.16 18.5K
13:46 6.17 6.17 6.17 6.17 0.8K
13:47 6.17 6.17 6.17 6.17 0.4K
13:48 6.17 6.17 6.17 6.17 0.5K
13:49 6.17 6.17 6.17 6.17 1.7K
13:50 6.17 6.17 6.16 6.16 2.7K
13:51 6.17 6.17 6.16 6.16 0.5K
13:52 6.17 6.17 6.16 6.17 2.7K
13:53 6.16 6.17 6.16 6.17 1.0K
13:54 6.17 6.17 6.17 6.17 0.4K
13:55 6.16 6.16 6.16 6.16 2.5K
13:56 6.16 6.16 6.16 6.16 1.5K
13:57 6.16 6.17 6.16 6.17 0.8K
13:58 6.17 6.17 6.16 6.16 0.6K
13:59 6.17 6.17 6.16 6.16 2.3K
14:00 6.16 6.17 6.16 6.16 11.3K
14:01 6.17 6.18 6.17 6.18 26.7K
14:03 6.17 6.18 6.17 6.18 4.2K
14:04 6.17 6.17 6.17 6.17 4.8K
14:05 6.17 6.17 6.17 6.17 10.6K
14:06 6.17 6.17 6.17 6.17 2.3K
14:07 6.17 6.17 6.17 6.17 0.5K
14:09 6.16 6.16 6.16 6.16 2.2K
14:10 6.16 6.16 6.16 6.16 1.9K
14:11 6.16 6.17 6.16 6.17 1.7K
14:12 6.16 6.16 6.16 6.16 0.4K
14:13 6.17 6.17 6.17 6.17 1.3K
14:14 6.17 6.17 6.16 6.17 0.8K
14:15 6.17 6.17 6.16 6.17 2.5K
14:16 6.17 6.17 6.16 6.17 0.3K
14:17 6.17 6.17 6.16 6.16 2.7K
14:18 6.16 6.17 6.16 6.17 1.1K
14:19 6.16 6.17 6.16 6.17 4.8K
14:20 6.17 6.18 6.16 6.16 30.6K
14:21 6.18 6.18 6.18 6.18 5.5K
14:22 6.17 6.17 6.17 6.17 0.4K
14:23 6.18 6.18 6.17 6.17 1.4K
14:25 6.17 6.17 6.17 6.17 0.4K
14:26 6.17 6.17 6.17 6.17 6.2K
14:27 6.17 6.17 6.17 6.17 3.0K
14:28 6.17 6.17 6.16 6.16 0.7K
14:29 6.16 6.16 6.16 6.16 0.3K
14:30 6.16 6.17 6.16 6.16 1.2K
14:31 6.16 6.16 6.16 6.16 1.1K
14:32 6.17 6.17 6.16 6.17 11.8K
14:33 6.17 6.17 6.17 6.17 0.3K
14:34 6.18 6.18 6.17 6.17 2.9K
14:35 6.18 6.18 6.17 6.18 5.8K
14:36 6.18 6.18 6.17 6.17 6.5K
14:37 6.18 6.18 6.18 6.18 0.5K
14:38 6.18 6.18 6.17 6.18 5.0K
14:39 6.17 6.18 6.17 6.18 15.5K
14:40 6.18 6.18 6.17 6.17 1.7K
14:41 6.17 6.18 6.17 6.17 1.9K
14:42 6.17 6.17 6.17 6.17 11.4K
14:43 6.17 6.17 6.17 6.17 0.4K
14:44 6.16 6.18 6.16 6.18 17.0K
14:45 6.19 6.20 6.19 6.20 12.0K
14:46 6.20 6.20 6.20 6.20 5.6K
14:47 6.20 6.20 6.20 6.20 0.3K
14:48 6.20 6.20 6.19 6.19 3.5K
14:49 6.20 6.20 6.20 6.20 5.6K
14:50 6.19 6.19 6.19 6.19 9.3K
14:51 6.19 6.19 6.19 6.19 0.4K
14:52 6.19 6.19 6.19 6.19 2.0K
14:53 6.18 6.19 6.18 6.19 0.9K
14:54 6.18 6.19 6.18 6.19 1.1K
14:55 6.18 6.19 6.18 6.19 4.2K
14:56 6.19 6.19 6.18 6.18 6.3K
14:57 6.19 6.19 6.18 6.18 51.8K
14:58 6.18 6.18 6.17 6.17 7.6K
14:59 6.18 6.18 6.17 6.18 6.6K
15:01 6.18 6.18 6.18 6.18 4.6K
15:02 6.17 6.18 6.17 6.18 3.9K
15:03 6.18 6.18 6.18 6.18 3.6K
15:04 6.18 6.18 6.17 6.18 3.5K
15:05 6.17 6.18 6.17 6.17 0.9K
15:06 6.18 6.18 6.17 6.18 4.9K
15:07 6.17 6.18 6.17 6.18 2.7K
15:08 6.18 6.18 6.16 6.17 22.8K
15:09 6.16 6.17 6.15 6.17 23.7K
15:10 6.17 6.17 6.17 6.17 0.4K
15:11 6.17 6.17 6.17 6.17 3.0K
15:12 6.17 6.17 6.17 6.17 0.9K
15:13 6.17 6.18 6.17 6.18 9.8K
15:14 6.18 6.18 6.17 6.17 3.5K
15:15 6.17 6.17 6.16 6.16 11.2K
15:16 6.17 6.17 6.17 6.17 3.2K
15:17 6.17 6.17 6.17 6.17 3.0K
15:18 6.17 6.17 6.17 6.17 1.4K
15:19 6.17 6.17 6.17 6.17 2.4K
15:21 6.17 6.17 6.17 6.17 4.8K
15:22 6.17 6.17 6.16 6.17 1.6K
15:23 6.16 6.17 6.16 6.16 1.4K
15:24 6.17 6.17 6.17 6.17 3.7K
15:25 6.17 6.17 6.16 6.17 7.3K
15:26 6.17 6.17 6.16 6.17 1.9K
15:27 6.16 6.17 6.16 6.17 4.3K
15:28 6.16 6.16 6.16 6.16 2.8K
15:29 6.17 6.17 6.16 6.16 2.1K
15:30 6.17 6.17 6.16 6.17 7.8K
15:31 6.17 6.17 6.16 6.16 2.7K
15:32 6.16 6.17 6.16 6.17 15.0K
15:33 6.17 6.17 6.17 6.17 1.5K
15:34 6.17 6.17 6.17 6.17 1.6K
15:35 6.17 6.17 6.16 6.17 2.4K
15:36 6.17 6.17 6.16 6.16 5.1K
15:37 6.16 6.17 6.16 6.16 25.3K
15:38 6.15 6.15 6.14 6.15 23.2K
15:39 6.15 6.15 6.14 6.15 6.5K
15:40 6.15 6.15 6.14 6.14 28.6K
15:41 6.13 6.14 6.13 6.13 5.9K
15:42 6.13 6.14 6.13 6.13 21.4K
15:43 6.14 6.14 6.14 6.14 3.9K
15:44 6.14 6.14 6.14 6.14 7.5K
15:45 6.14 6.14 6.14 6.14 5.5K
15:46 6.14 6.14 6.13 6.14 3.2K
15:47 6.14 6.14 6.13 6.13 12.2K
15:48 6.12 6.13 6.12 6.13 54.7K
15:49 6.12 6.13 6.12 6.12 4.8K
15:50 6.13 6.13 6.12 6.12 20.9K
15:51 6.12 6.13 6.12 6.13 34.6K
15:52 6.13 6.14 6.13 6.14 29.7K
15:53 6.14 6.16 6.14 6.15 35.3K
15:54 6.15 6.15 6.13 6.13 26.0K
15:55 6.14 6.14 6.14 6.14 16.1K
15:56 6.14 6.14 6.13 6.14 34.7K
15:57 6.14 6.14 6.14 6.14 26.2K
15:58 6.14 6.14 6.13 6.14 33.1K
15:59 6.14 6.14 6.11 6.11 521.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available