Commscope Hlding

COMM
🏛️ usa →
15.63
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.23 6.23 6.21 6.21 78.7K
09:31 6.22 6.22 6.18 6.22 1.0K
09:32 6.22 6.23 6.21 6.21 1.5K
09:33 6.22 6.25 6.22 6.22 10.2K
09:34 6.22 6.22 6.22 6.22 1.8K
09:35 6.22 6.22 6.19 6.19 8.2K
09:36 6.21 6.22 6.21 6.22 3.1K
09:37 6.22 6.24 6.22 6.24 2.3K
09:38 6.24 6.24 6.23 6.23 5.3K
09:39 6.23 6.23 6.23 6.23 1.3K
09:40 6.21 6.22 6.21 6.21 14.6K
09:41 6.22 6.22 6.22 6.22 2.1K
09:42 6.22 6.23 6.22 6.23 1.1K
09:43 6.21 6.22 6.21 6.22 3.6K
09:44 6.22 6.22 6.20 6.20 6.4K
09:45 6.20 6.21 6.20 6.20 59.2K
09:46 6.19 6.19 6.18 6.18 5.3K
09:47 6.18 6.18 6.17 6.17 1.3K
09:48 6.19 6.19 6.19 6.19 6.3K
09:49 6.19 6.19 6.19 6.19 3.3K
09:50 6.19 6.20 6.19 6.19 5.4K
09:51 6.19 6.19 6.18 6.18 8.1K
09:52 6.18 6.19 6.18 6.19 3.6K
09:53 6.19 6.19 6.19 6.19 6.0K
09:54 6.19 6.19 6.18 6.18 1.0K
09:55 6.18 6.20 6.18 6.20 3.4K
09:56 6.20 6.20 6.20 6.20 1.5K
09:57 6.20 6.20 6.20 6.20 1.6K
09:58 6.21 6.22 6.21 6.22 8.8K
09:59 6.21 6.21 6.21 6.21 0.8K
10:00 6.21 6.22 6.21 6.22 2.0K
10:01 6.23 6.23 6.22 6.22 1.7K
10:02 6.22 6.22 6.22 6.22 1.8K
10:03 6.21 6.21 6.20 6.20 5.3K
10:04 6.19 6.20 6.19 6.20 7.4K
10:06 6.22 6.22 6.22 6.22 2.8K
10:07 6.23 6.25 6.23 6.24 7.5K
10:08 6.23 6.24 6.23 6.24 2.1K
10:09 6.24 6.25 6.24 6.25 9.8K
10:10 6.28 6.36 6.28 6.36 294.9K
10:11 6.36 6.39 6.35 6.39 64.9K
10:12 6.39 6.39 6.34 6.34 31.5K
10:13 6.34 6.34 6.32 6.32 13.1K
10:14 6.31 6.31 6.31 6.31 9.2K
10:15 6.31 6.31 6.28 6.28 9.1K
10:16 6.28 6.29 6.28 6.29 9.8K
10:17 6.31 6.32 6.31 6.32 14.8K
10:18 6.32 6.34 6.32 6.34 21.3K
10:19 6.33 6.33 6.32 6.32 7.2K
10:20 6.32 6.36 6.32 6.36 14.1K
10:21 6.36 6.36 6.35 6.36 5.5K
10:22 6.36 6.36 6.36 6.36 2.6K
10:23 6.36 6.36 6.36 6.36 6.1K
10:24 6.36 6.36 6.35 6.35 13.2K
10:25 6.34 6.35 6.34 6.35 10.8K
10:26 6.35 6.38 6.35 6.38 24.8K
10:27 6.37 6.40 6.37 6.40 36.2K
10:28 6.39 6.39 6.38 6.38 15.3K
10:29 6.36 6.38 6.36 6.38 33.2K
10:30 6.38 6.38 6.35 6.35 29.7K
10:31 6.35 6.35 6.33 6.34 14.6K
10:32 6.34 6.34 6.33 6.34 33.7K
10:33 6.34 6.35 6.34 6.34 7.4K
10:34 6.34 6.34 6.34 6.34 9.0K
10:35 6.35 6.37 6.35 6.36 26.5K
10:36 6.36 6.36 6.35 6.36 13.3K
10:37 6.36 6.36 6.36 6.36 0.5K
10:38 6.35 6.36 6.35 6.36 2.0K
10:39 6.36 6.38 6.36 6.38 11.3K
10:40 6.38 6.38 6.37 6.37 14.5K
10:41 6.38 6.39 6.38 6.38 35.2K
10:42 6.37 6.37 6.37 6.37 5.8K
10:43 6.37 6.38 6.37 6.37 16.3K
10:44 6.38 6.38 6.38 6.38 2.2K
10:45 6.39 6.39 6.39 6.39 0.3K
10:46 6.39 6.39 6.38 6.38 3.8K
10:47 6.38 6.40 6.38 6.40 43.4K
10:48 6.38 6.39 6.38 6.38 5.8K
10:49 6.38 6.38 6.35 6.35 6.9K
10:50 6.36 6.36 6.33 6.33 12.2K
10:51 6.33 6.34 6.32 6.34 6.5K
10:52 6.33 6.34 6.33 6.34 0.8K
10:53 6.36 6.36 6.36 6.36 6.9K
10:54 6.36 6.36 6.36 6.36 0.4K
10:55 6.36 6.36 6.36 6.36 0.6K
10:56 6.35 6.35 6.35 6.35 5.7K
10:57 6.35 6.35 6.35 6.35 1.8K
10:59 6.35 6.35 6.34 6.35 1.5K
11:00 6.35 6.35 6.35 6.35 4.8K
11:01 6.35 6.35 6.35 6.35 1.5K
11:02 6.36 6.36 6.35 6.35 2.3K
11:03 6.35 6.36 6.35 6.36 0.9K
11:04 6.36 6.36 6.35 6.35 3.6K
11:05 6.35 6.35 6.34 6.34 0.4K
11:06 6.34 6.36 6.34 6.36 3.4K
11:07 6.36 6.36 6.36 6.36 0.9K
11:08 6.35 6.36 6.35 6.36 3.4K
11:09 6.36 6.36 6.34 6.35 18.2K
11:10 6.34 6.37 6.34 6.37 23.1K
11:11 6.37 6.37 6.37 6.37 1.2K
11:12 6.36 6.37 6.36 6.37 5.0K
11:13 6.37 6.37 6.35 6.35 9.7K
11:14 6.36 6.36 6.34 6.34 7.2K
11:15 6.35 6.35 6.35 6.35 3.6K
11:16 6.35 6.37 6.35 6.37 4.9K
11:17 6.37 6.37 6.37 6.37 0.5K
11:18 6.36 6.37 6.36 6.37 1.8K
11:19 6.37 6.37 6.36 6.36 1.1K
11:20 6.34 6.34 6.33 6.34 26.0K
11:21 6.34 6.34 6.33 6.33 4.0K
11:22 6.33 6.33 6.32 6.33 7.3K
11:23 6.32 6.33 6.31 6.33 6.7K
11:24 6.33 6.33 6.30 6.31 8.4K
11:25 6.30 6.30 6.30 6.30 4.4K
11:26 6.30 6.30 6.29 6.29 6.5K
11:27 6.29 6.29 6.29 6.29 3.0K
11:28 6.30 6.30 6.30 6.30 0.7K
11:29 6.29 6.29 6.29 6.29 2.1K
11:30 6.30 6.30 6.29 6.29 2.5K
11:31 6.29 6.30 6.29 6.30 0.6K
11:32 6.30 6.30 6.29 6.30 12.6K
11:33 6.29 6.29 6.26 6.27 14.6K
11:34 6.27 6.28 6.27 6.28 1.1K
11:35 6.28 6.28 6.28 6.28 2.2K
11:36 6.28 6.29 6.28 6.29 6.4K
11:37 6.28 6.29 6.28 6.29 0.5K
11:38 6.29 6.29 6.28 6.28 4.1K
11:39 6.27 6.27 6.27 6.27 3.8K
11:40 6.28 6.28 6.28 6.28 1.6K
11:41 6.28 6.28 6.28 6.28 1.0K
11:42 6.27 6.27 6.27 6.27 8.8K
11:43 6.27 6.27 6.27 6.27 1.1K
11:44 6.26 6.26 6.26 6.26 2.2K
11:45 6.26 6.26 6.26 6.26 1.4K
11:46 6.26 6.26 6.25 6.26 1.5K
11:47 6.26 6.27 6.26 6.27 5.3K
11:48 6.26 6.27 6.25 6.26 9.0K
11:49 6.26 6.26 6.25 6.26 12.2K
11:50 6.25 6.26 6.25 6.26 4.5K
11:51 6.26 6.26 6.26 6.26 7.0K
11:52 6.26 6.26 6.26 6.26 0.3K
11:53 6.26 6.27 6.26 6.27 27.4K
11:54 6.27 6.27 6.27 6.27 1.5K
11:55 6.26 6.26 6.25 6.25 3.8K
11:57 6.25 6.26 6.25 6.26 2.6K
11:58 6.25 6.25 6.25 6.25 0.4K
11:59 6.26 6.26 6.24 6.25 17.0K
12:00 6.25 6.27 6.25 6.27 14.4K
12:01 6.27 6.27 6.27 6.27 7.4K
12:02 6.27 6.27 6.27 6.27 0.8K
12:03 6.27 6.27 6.27 6.27 4.9K
12:04 6.27 6.27 6.25 6.27 30.2K
12:05 6.26 6.26 6.25 6.26 14.4K
12:06 6.25 6.25 6.24 6.25 4.3K
12:07 6.25 6.25 6.24 6.24 2.9K
12:08 6.24 6.24 6.23 6.23 2.3K
12:10 6.22 6.23 6.21 6.21 12.9K
12:11 6.20 6.20 6.20 6.20 1.2K
12:12 6.20 6.21 6.20 6.21 6.5K
12:13 6.21 6.21 6.21 6.21 0.4K
12:14 6.21 6.21 6.20 6.20 4.7K
12:15 6.20 6.21 6.20 6.21 7.5K
12:16 6.21 6.21 6.20 6.21 2.0K
12:17 6.20 6.20 6.20 6.20 3.7K
12:18 6.20 6.20 6.20 6.20 4.5K
12:19 6.20 6.20 6.19 6.20 4.9K
12:20 6.19 6.19 6.19 6.19 2.3K
12:21 6.18 6.19 6.18 6.18 16.4K
12:22 6.19 6.20 6.19 6.19 7.1K
12:23 6.21 6.21 6.21 6.21 10.0K
12:24 6.21 6.21 6.20 6.20 6.9K
12:25 6.21 6.22 6.21 6.22 8.2K
12:26 6.21 6.21 6.21 6.21 4.3K
12:27 6.21 6.21 6.21 6.21 3.3K
12:28 6.21 6.22 6.21 6.22 4.5K
12:30 6.21 6.23 6.21 6.23 2.8K
12:31 6.23 6.23 6.23 6.23 1.0K
12:32 6.22 6.22 6.21 6.22 4.4K
12:33 6.22 6.22 6.22 6.22 0.9K
12:34 6.22 6.22 6.21 6.21 3.1K
12:35 6.22 6.22 6.21 6.21 3.4K
12:36 6.20 6.20 6.20 6.20 0.2K
12:37 6.21 6.21 6.20 6.20 0.6K
12:38 6.20 6.21 6.20 6.21 1.0K
12:39 6.20 6.20 6.20 6.20 5.0K
12:40 6.20 6.20 6.20 6.20 0.1K
12:41 6.20 6.20 6.20 6.20 0.7K
12:42 6.20 6.20 6.19 6.19 0.9K
12:43 6.20 6.20 6.20 6.20 2.1K
12:44 6.20 6.20 6.20 6.20 0.9K
12:45 6.20 6.20 6.19 6.19 2.8K
12:46 6.19 6.19 6.19 6.19 0.5K
12:47 6.20 6.20 6.20 6.20 13.5K
12:48 6.18 6.20 6.18 6.20 38.1K
12:49 6.19 6.20 6.19 6.20 1.4K
12:50 6.21 6.21 6.21 6.21 3.4K
12:52 6.21 6.21 6.20 6.20 3.4K
12:53 6.20 6.20 6.20 6.20 0.7K
12:54 6.20 6.20 6.20 6.20 0.3K
12:55 6.20 6.20 6.19 6.19 3.2K
12:56 6.19 6.20 6.19 6.19 12.9K
12:57 6.19 6.19 6.19 6.19 1.8K
12:58 6.19 6.19 6.18 6.18 1.0K
12:59 6.19 6.19 6.19 6.19 0.4K
13:00 6.18 6.19 6.18 6.19 0.7K
13:01 6.20 6.20 6.20 6.20 11.0K
13:02 6.21 6.22 6.21 6.22 5.7K
13:03 6.22 6.22 6.22 6.22 4.6K
13:04 6.22 6.23 6.22 6.23 11.5K
13:05 6.23 6.23 6.22 6.22 2.8K
13:06 6.22 6.22 6.22 6.22 0.1K
13:07 6.22 6.22 6.22 6.22 2.4K
13:08 6.23 6.23 6.23 6.23 1.3K
13:09 6.22 6.23 6.22 6.23 2.9K
13:11 6.22 6.23 6.22 6.22 1.4K
13:12 6.23 6.23 6.22 6.22 1.4K
13:13 6.22 6.22 6.22 6.22 3.4K
13:16 6.22 6.22 6.22 6.22 1.4K
13:17 6.22 6.22 6.22 6.22 1.6K
13:18 6.22 6.22 6.22 6.22 2.1K
13:19 6.22 6.22 6.22 6.22 1.0K
13:20 6.22 6.22 6.22 6.22 1.8K
13:22 6.22 6.22 6.21 6.21 2.3K
13:23 6.22 6.22 6.22 6.22 0.5K
13:24 6.22 6.22 6.22 6.22 2.4K
13:25 6.22 6.22 6.22 6.22 1.0K
13:26 6.22 6.22 6.22 6.22 3.2K
13:27 6.23 6.23 6.23 6.23 6.2K
13:28 6.23 6.23 6.23 6.23 2.5K
13:29 6.22 6.22 6.21 6.21 5.8K
13:30 6.22 6.22 6.22 6.22 1.1K
13:32 6.21 6.21 6.20 6.20 5.3K
13:35 6.20 6.21 6.20 6.21 10.5K
13:36 6.21 6.21 6.20 6.20 3.7K
13:37 6.21 6.21 6.21 6.21 0.8K
13:38 6.21 6.21 6.21 6.21 2.2K
13:39 6.21 6.21 6.21 6.21 0.5K
13:40 6.21 6.21 6.21 6.21 1.5K
13:41 6.21 6.21 6.21 6.21 2.9K
13:42 6.20 6.20 6.20 6.20 1.4K
13:43 6.21 6.21 6.21 6.21 3.8K
13:44 6.20 6.21 6.20 6.21 12.3K
13:45 6.21 6.21 6.21 6.21 1.8K
13:47 6.21 6.21 6.20 6.20 7.1K
13:48 6.20 6.20 6.20 6.20 5.8K
13:49 6.20 6.20 6.20 6.20 6.0K
13:50 6.20 6.20 6.19 6.20 11.5K
13:51 6.20 6.20 6.20 6.20 0.7K
13:52 6.20 6.20 6.20 6.20 1.4K
13:53 6.20 6.20 6.20 6.20 0.6K
13:54 6.20 6.20 6.19 6.19 1.4K
13:55 6.20 6.20 6.20 6.20 3.0K
13:56 6.19 6.20 6.19 6.20 8.9K
13:57 6.20 6.20 6.19 6.19 0.5K
13:58 6.20 6.20 6.20 6.20 2.5K
13:59 6.19 6.20 6.19 6.20 8.1K
14:00 6.20 6.21 6.20 6.21 14.5K
14:01 6.20 6.20 6.20 6.20 13.5K
14:02 6.19 6.19 6.18 6.19 37.9K
14:03 6.19 6.20 6.18 6.19 23.6K
14:04 6.19 6.19 6.18 6.18 41.0K
14:05 6.20 6.21 6.20 6.21 8.7K
14:06 6.21 6.22 6.20 6.20 17.1K
14:07 6.20 6.20 6.19 6.20 4.2K
14:08 6.20 6.20 6.20 6.20 0.7K
14:09 6.21 6.21 6.21 6.21 2.2K
14:10 6.21 6.21 6.19 6.20 5.6K
14:11 6.20 6.20 6.20 6.20 0.8K
14:12 6.20 6.20 6.20 6.20 7.9K
14:13 6.19 6.19 6.18 6.18 3.1K
14:14 6.18 6.18 6.16 6.16 25.9K
14:15 6.16 6.17 6.16 6.17 19.1K
14:16 6.18 6.18 6.15 6.15 5.4K
14:17 6.14 6.15 6.14 6.15 8.0K
14:18 6.16 6.16 6.14 6.14 4.2K
14:19 6.14 6.15 6.14 6.14 3.2K
14:20 6.14 6.15 6.14 6.15 10.2K
14:21 6.16 6.16 6.15 6.15 4.9K
14:22 6.15 6.16 6.15 6.15 2.8K
14:23 6.15 6.15 6.15 6.15 0.6K
14:24 6.15 6.16 6.15 6.16 1.5K
14:25 6.16 6.17 6.16 6.17 5.5K
14:26 6.17 6.17 6.17 6.17 5.0K
14:27 6.17 6.17 6.16 6.16 2.9K
14:28 6.16 6.17 6.16 6.17 2.6K
14:29 6.16 6.17 6.16 6.16 1.5K
14:30 6.16 6.16 6.15 6.16 2.5K
14:31 6.15 6.17 6.15 6.17 9.3K
14:32 6.17 6.18 6.16 6.16 3.2K
14:33 6.16 6.16 6.16 6.16 4.1K
14:35 6.17 6.17 6.16 6.16 0.6K
14:36 6.17 6.17 6.17 6.17 0.4K
14:37 6.17 6.17 6.17 6.17 3.9K
14:38 6.18 6.18 6.17 6.17 0.7K
14:39 6.18 6.18 6.18 6.18 2.4K
14:40 6.18 6.18 6.18 6.18 0.4K
14:41 6.18 6.18 6.17 6.18 2.1K
14:42 6.18 6.18 6.18 6.18 0.8K
14:43 6.18 6.18 6.18 6.18 5.7K
14:44 6.18 6.18 6.18 6.18 1.1K
14:45 6.18 6.18 6.18 6.18 2.4K
14:46 6.18 6.18 6.18 6.18 0.7K
14:47 6.18 6.18 6.17 6.17 5.5K
14:48 6.18 6.18 6.17 6.18 6.2K
14:49 6.17 6.18 6.17 6.18 2.0K
14:50 6.17 6.18 6.17 6.18 0.9K
14:51 6.18 6.18 6.17 6.18 1.5K
14:52 6.18 6.18 6.17 6.18 3.1K
14:53 6.18 6.18 6.18 6.18 3.1K
14:54 6.16 6.16 6.15 6.16 16.2K
14:55 6.16 6.16 6.13 6.14 13.1K
14:56 6.14 6.14 6.14 6.14 2.4K
14:57 6.13 6.13 6.12 6.13 17.1K
14:58 6.13 6.13 6.12 6.12 2.4K
14:59 6.12 6.13 6.12 6.13 7.4K
15:00 6.13 6.13 6.12 6.12 14.5K
15:01 6.13 6.14 6.13 6.14 2.3K
15:02 6.14 6.14 6.14 6.14 11.3K
15:03 6.14 6.14 6.13 6.13 3.1K
15:04 6.14 6.14 6.13 6.14 2.1K
15:05 6.14 6.14 6.14 6.14 2.1K
15:06 6.13 6.13 6.12 6.12 6.3K
15:07 6.13 6.13 6.13 6.13 0.2K
15:08 6.13 6.13 6.13 6.13 0.8K
15:09 6.13 6.15 6.13 6.15 12.5K
15:10 6.15 6.15 6.15 6.15 2.6K
15:11 6.15 6.15 6.15 6.15 1.7K
15:12 6.14 6.15 6.14 6.15 3.4K
15:13 6.14 6.15 6.14 6.15 2.0K
15:14 6.15 6.15 6.15 6.15 2.1K
15:15 6.15 6.15 6.15 6.15 0.4K
15:16 6.14 6.15 6.14 6.14 4.0K
15:17 6.14 6.14 6.14 6.14 2.6K
15:18 6.13 6.14 6.13 6.13 2.0K
15:19 6.13 6.13 6.12 6.13 5.3K
15:20 6.13 6.13 6.13 6.13 1.3K
15:21 6.13 6.13 6.13 6.13 1.3K
15:22 6.13 6.13 6.13 6.13 1.9K
15:23 6.13 6.13 6.13 6.13 7.5K
15:24 6.13 6.13 6.13 6.13 2.3K
15:25 6.13 6.14 6.13 6.14 13.9K
15:26 6.13 6.13 6.12 6.12 8.1K
15:27 6.13 6.13 6.12 6.12 2.1K
15:28 6.13 6.13 6.13 6.13 5.6K
15:30 6.11 6.12 6.11 6.12 13.7K
15:31 6.12 6.13 6.12 6.12 7.2K
15:32 6.13 6.13 6.13 6.13 3.5K
15:33 6.12 6.12 6.12 6.12 3.1K
15:34 6.11 6.13 6.11 6.12 26.3K
15:35 6.13 6.17 6.13 6.17 45.4K
15:36 6.17 6.17 6.16 6.16 12.0K
15:37 6.16 6.17 6.16 6.17 10.2K
15:38 6.16 6.17 6.16 6.17 7.0K
15:39 6.17 6.18 6.17 6.18 13.8K
15:40 6.18 6.19 6.18 6.19 10.0K
15:41 6.19 6.19 6.18 6.19 11.0K
15:42 6.18 6.18 6.17 6.17 10.3K
15:43 6.17 6.18 6.17 6.18 9.9K
15:44 6.18 6.18 6.18 6.18 9.5K
15:45 6.18 6.18 6.18 6.18 5.3K
15:46 6.18 6.18 6.18 6.18 6.7K
15:47 6.18 6.18 6.18 6.18 7.6K
15:48 6.18 6.18 6.18 6.18 8.1K
15:49 6.18 6.18 6.17 6.17 15.7K
15:50 6.18 6.19 6.18 6.18 32.3K
15:51 6.18 6.18 6.18 6.18 10.4K
15:52 6.18 6.19 6.18 6.19 10.2K
15:53 6.19 6.19 6.18 6.19 12.4K
15:54 6.19 6.19 6.18 6.19 43.6K
15:55 6.19 6.19 6.19 6.19 14.1K
15:56 6.18 6.19 6.18 6.19 23.6K
15:57 6.19 6.19 6.17 6.18 25.1K
15:58 6.18 6.18 6.17 6.18 11.6K
15:59 6.18 6.21 6.18 6.20 627.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available