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 6.15 6.17 6.10 6.11 79.2K
09:31 6.12 6.20 6.12 6.20 19.9K
09:32 6.18 6.19 6.18 6.18 3.8K
09:33 6.18 6.18 6.18 6.18 0.9K
09:34 6.18 6.18 6.13 6.14 6.7K
09:35 6.14 6.14 6.13 6.14 7.8K
09:36 6.15 6.15 6.14 6.15 7.8K
09:37 6.15 6.15 6.15 6.15 0.3K
09:38 6.15 6.16 6.14 6.15 3.1K
09:39 6.15 6.16 6.14 6.16 6.1K
09:40 6.13 6.14 6.13 6.14 2.7K
09:41 6.13 6.13 6.12 6.12 13.1K
09:42 6.12 6.12 6.11 6.11 2.3K
09:43 6.12 6.12 6.11 6.12 7.3K
09:44 6.12 6.12 6.12 6.12 2.6K
09:45 6.11 6.11 6.09 6.09 11.2K
09:46 6.10 6.10 6.10 6.10 1.9K
09:47 6.10 6.10 6.09 6.09 7.5K
09:48 6.09 6.09 6.09 6.09 2.4K
09:49 6.08 6.08 6.07 6.07 5.7K
09:50 6.07 6.07 6.06 6.07 7.3K
09:51 6.07 6.09 6.07 6.07 15.9K
09:52 6.07 6.07 6.07 6.07 0.5K
09:53 6.07 6.07 6.03 6.03 18.7K
09:54 6.03 6.03 6.02 6.02 10.1K
09:55 6.02 6.04 6.02 6.03 4.9K
09:56 6.03 6.03 6.02 6.03 4.8K
09:57 6.03 6.03 6.03 6.03 1.9K
09:58 6.03 6.03 6.01 6.03 59.5K
09:59 6.04 6.04 6.00 6.00 24.0K
10:00 6.01 6.04 5.99 5.99 64.4K
10:01 6.00 6.00 5.99 6.00 42.1K
10:02 6.01 6.02 6.01 6.02 18.3K
10:03 6.02 6.04 6.02 6.04 10.7K
10:04 6.04 6.04 6.03 6.03 5.9K
10:05 6.02 6.03 6.02 6.02 9.6K
10:06 6.04 6.08 6.04 6.07 12.8K
10:07 6.07 6.07 6.03 6.03 5.9K
10:08 6.03 6.03 6.03 6.03 5.0K
10:09 6.02 6.02 6.00 6.01 13.9K
10:10 6.00 6.00 5.98 5.98 21.3K
10:11 5.99 5.99 5.98 5.99 14.6K
10:12 5.99 5.99 5.98 5.98 6.3K
10:13 5.97 5.98 5.97 5.98 8.4K
10:14 5.99 6.01 5.98 6.01 21.1K
10:15 6.00 6.00 5.99 6.00 9.5K
10:16 5.99 6.00 5.98 5.98 3.8K
10:17 5.98 5.98 5.97 5.97 5.1K
10:18 5.98 5.98 5.98 5.98 2.9K
10:19 5.98 5.98 5.96 5.96 6.5K
10:20 5.96 5.97 5.96 5.96 8.8K
10:21 5.96 5.96 5.94 5.96 21.3K
10:22 5.96 5.96 5.95 5.95 2.4K
10:23 5.95 5.95 5.94 5.95 21.5K
10:24 5.95 5.96 5.95 5.96 4.2K
10:25 5.96 5.97 5.96 5.96 10.1K
10:26 5.96 5.96 5.95 5.95 10.2K
10:27 5.95 5.95 5.94 5.94 12.1K
10:28 5.93 5.94 5.92 5.92 9.9K
10:29 5.89 5.90 5.89 5.90 210.7K
10:30 5.90 5.90 5.89 5.89 10.5K
10:31 5.89 5.91 5.89 5.91 9.3K
10:32 5.90 5.91 5.90 5.91 7.2K
10:33 5.91 5.92 5.91 5.92 4.1K
10:34 5.93 5.93 5.93 5.93 4.7K
10:35 5.93 5.94 5.93 5.94 17.3K
10:36 5.94 5.96 5.93 5.95 37.8K
10:37 5.96 5.97 5.95 5.97 14.3K
10:38 5.97 5.97 5.97 5.97 11.4K
10:39 5.97 5.98 5.97 5.98 16.9K
10:40 5.98 5.99 5.98 5.98 11.5K
10:41 5.98 5.98 5.98 5.98 7.1K
10:42 5.99 5.99 5.98 5.98 25.9K
10:43 5.98 5.98 5.97 5.97 25.5K
10:44 5.96 5.96 5.96 5.96 2.0K
10:45 5.96 5.96 5.96 5.96 14.3K
10:46 5.97 5.98 5.97 5.98 5.0K
10:47 5.98 5.98 5.97 5.97 7.3K
10:48 5.96 5.96 5.96 5.96 2.8K
10:49 5.96 5.96 5.96 5.96 2.2K
10:50 5.96 5.96 5.96 5.96 1.5K
10:51 5.96 5.98 5.96 5.98 3.7K
10:52 5.98 5.99 5.98 5.99 11.6K
10:53 5.99 5.99 5.99 5.99 1.7K
10:54 5.99 6.01 5.99 6.01 6.2K
10:55 6.02 6.03 6.02 6.03 3.6K
10:56 6.03 6.03 6.03 6.03 1.6K
10:57 6.03 6.03 6.02 6.02 7.1K
10:58 6.02 6.02 6.02 6.02 5.3K
10:59 6.02 6.03 6.02 6.03 10.5K
11:00 6.03 6.03 6.03 6.03 2.7K
11:01 6.03 6.03 6.03 6.03 6.3K
11:02 6.03 6.04 6.03 6.04 3.0K
11:03 6.04 6.05 6.03 6.05 7.4K
11:04 6.05 6.05 6.03 6.03 15.9K
11:05 6.03 6.03 6.03 6.03 1.6K
11:06 6.03 6.04 6.03 6.04 7.4K
11:07 6.04 6.05 6.04 6.05 1.5K
11:08 6.05 6.05 6.05 6.05 3.2K
11:09 6.05 6.05 6.04 6.04 9.2K
11:10 6.03 6.03 6.03 6.03 4.1K
11:11 6.02 6.03 6.02 6.03 2.0K
11:12 6.03 6.04 6.03 6.04 5.4K
11:13 6.04 6.04 6.04 6.04 4.6K
11:14 6.04 6.05 6.04 6.05 4.3K
11:15 6.05 6.05 6.05 6.05 3.4K
11:16 6.05 6.05 6.05 6.05 2.5K
11:17 6.05 6.05 6.04 6.05 3.6K
11:18 6.05 6.05 6.03 6.04 11.6K
11:20 6.04 6.06 6.04 6.06 5.5K
11:21 6.06 6.06 6.06 6.06 2.7K
11:22 6.06 6.09 6.06 6.09 8.4K
11:23 6.09 6.10 6.09 6.09 24.5K
11:24 6.09 6.10 6.09 6.09 16.1K
11:25 6.08 6.08 6.08 6.08 16.1K
11:26 6.08 6.08 6.08 6.08 4.4K
11:27 6.09 6.09 6.09 6.09 8.7K
11:28 6.09 6.09 6.08 6.09 17.6K
11:29 6.09 6.09 6.09 6.09 4.7K
11:30 6.09 6.09 6.08 6.08 9.3K
11:31 6.07 6.08 6.07 6.08 1.1K
11:32 6.08 6.08 6.08 6.08 2.6K
11:33 6.08 6.08 6.07 6.07 4.9K
11:34 6.07 6.07 6.07 6.07 1.3K
11:35 6.06 6.07 6.06 6.06 1.4K
11:36 6.07 6.07 6.06 6.07 3.6K
11:37 6.07 6.07 6.07 6.07 0.3K
11:38 6.07 6.07 6.07 6.07 1.6K
11:39 6.07 6.07 6.07 6.07 4.5K
11:40 6.07 6.07 6.07 6.07 2.0K
11:41 6.07 6.07 6.07 6.07 6.0K
11:42 6.07 6.08 6.07 6.07 9.8K
11:43 6.07 6.07 6.07 6.07 0.6K
11:44 6.07 6.07 6.07 6.07 2.6K
11:45 6.07 6.07 6.06 6.06 2.6K
11:46 6.07 6.07 6.07 6.07 2.2K
11:47 6.07 6.07 6.06 6.06 8.5K
11:48 6.05 6.05 6.05 6.05 55.7K
11:49 6.05 6.05 6.05 6.05 1.2K
11:50 6.05 6.05 6.05 6.05 0.9K
11:51 6.05 6.06 6.05 6.06 6.9K
11:52 6.05 6.06 6.05 6.06 2.8K
11:53 6.05 6.06 6.05 6.06 3.6K
11:54 6.06 6.06 6.06 6.06 0.8K
11:55 6.05 6.05 6.04 6.04 9.0K
11:56 6.04 6.05 6.03 6.05 20.6K
11:57 6.04 6.06 6.04 6.06 8.3K
11:58 6.06 6.06 6.05 6.06 2.4K
11:59 6.06 6.06 6.05 6.06 9.6K
12:00 6.05 6.06 6.05 6.06 5.8K
12:01 6.06 6.06 6.05 6.05 0.6K
12:02 6.06 6.07 6.06 6.07 24.7K
12:03 6.08 6.08 6.07 6.08 1.3K
12:04 6.08 6.08 6.06 6.06 12.1K
12:05 6.07 6.07 6.06 6.06 1.5K
12:06 6.07 6.07 6.07 6.07 1.6K
12:07 6.07 6.07 6.06 6.06 23.2K
12:08 6.07 6.07 6.07 6.07 0.3K
12:09 6.07 6.07 6.06 6.06 4.5K
12:10 6.06 6.06 6.06 6.06 0.5K
12:11 6.06 6.06 6.06 6.06 1.6K
12:12 6.06 6.06 6.06 6.06 0.6K
12:13 6.06 6.06 6.06 6.06 4.3K
12:14 6.06 6.06 6.06 6.06 2.0K
12:15 6.06 6.06 6.04 6.04 5.4K
12:16 6.04 6.05 6.04 6.05 1.9K
12:17 6.06 6.06 6.06 6.06 8.0K
12:18 6.06 6.06 6.06 6.06 2.9K
12:20 6.06 6.06 6.05 6.05 2.1K
12:21 6.05 6.06 6.05 6.06 9.3K
12:22 6.06 6.06 6.06 6.06 1.5K
12:23 6.06 6.06 6.05 6.05 0.5K
12:24 6.06 6.06 6.05 6.05 0.9K
12:25 6.06 6.06 6.05 6.06 14.8K
12:26 6.06 6.06 6.06 6.06 1.5K
12:27 6.06 6.06 6.05 6.05 0.4K
12:28 6.06 6.06 6.05 6.06 17.8K
12:29 6.06 6.06 6.06 6.06 0.7K
12:30 6.06 6.06 6.06 6.06 1.3K
12:31 6.06 6.06 6.06 6.06 8.0K
12:32 6.06 6.07 6.06 6.07 3.6K
12:33 6.06 6.07 6.06 6.07 8.5K
12:34 6.07 6.07 6.07 6.07 0.2K
12:35 6.07 6.07 6.07 6.07 1.1K
12:36 6.06 6.06 6.06 6.06 8.3K
12:37 6.06 6.06 6.06 6.06 2.9K
12:38 6.07 6.07 6.07 6.07 0.3K
12:39 6.07 6.07 6.06 6.06 5.3K
12:40 6.06 6.06 6.06 6.06 1.7K
12:42 6.06 6.06 6.06 6.06 0.7K
12:43 6.06 6.06 6.06 6.06 1.1K
12:44 6.06 6.06 6.05 6.06 12.4K
12:45 6.06 6.06 6.06 6.06 7.0K
12:46 6.05 6.06 6.05 6.06 2.1K
12:47 6.06 6.06 6.06 6.06 2.0K
12:48 6.06 6.06 6.06 6.06 0.5K
12:49 6.04 6.04 6.04 6.04 8.2K
12:50 6.04 6.06 6.04 6.05 48.0K
12:51 6.05 6.05 6.05 6.05 0.1K
12:52 6.04 6.05 6.04 6.05 4.4K
12:53 6.05 6.05 6.05 6.05 1.6K
12:54 6.05 6.05 6.05 6.05 6.2K
12:55 6.05 6.05 6.05 6.05 6.9K
12:56 6.05 6.05 6.05 6.05 2.7K
12:57 6.05 6.05 6.05 6.05 1.8K
12:58 6.05 6.05 6.03 6.03 6.4K
12:59 6.03 6.03 6.02 6.02 5.3K
13:00 6.01 6.01 6.01 6.01 3.6K
13:01 6.01 6.02 6.01 6.02 4.9K
13:02 6.02 6.02 6.02 6.02 7.3K
13:03 6.02 6.02 6.02 6.02 0.7K
13:04 6.02 6.02 6.02 6.02 1.9K
13:05 6.02 6.02 6.01 6.02 10.8K
13:06 6.01 6.02 6.01 6.02 2.7K
13:07 6.01 6.02 6.01 6.02 11.1K
13:08 6.02 6.02 6.01 6.01 4.8K
13:09 6.00 6.01 6.00 6.01 4.1K
13:10 6.01 6.01 6.01 6.01 0.6K
13:11 6.00 6.01 6.00 6.00 8.6K
13:12 5.99 6.00 5.99 6.00 4.6K
13:13 6.00 6.00 6.00 6.00 2.8K
13:14 6.00 6.00 5.99 5.99 13.0K
13:15 5.99 6.00 5.99 5.99 44.2K
13:16 5.99 5.99 5.98 5.98 6.1K
13:17 5.97 5.98 5.97 5.98 2.7K
13:18 5.99 5.99 5.99 5.99 3.8K
13:19 5.99 5.99 5.99 5.99 0.8K
13:20 5.99 5.99 5.99 5.99 3.3K
13:21 6.00 6.01 6.00 6.01 2.4K
13:22 6.00 6.01 6.00 6.01 1.2K
13:23 6.01 6.01 6.00 6.00 2.9K
13:24 6.01 6.01 6.01 6.01 1.3K
13:25 6.01 6.01 6.01 6.01 1.6K
13:26 6.01 6.01 6.01 6.01 8.3K
13:27 6.01 6.01 6.01 6.01 1.5K
13:28 6.01 6.01 6.00 6.00 8.2K
13:29 5.99 5.99 5.99 5.99 5.6K
13:30 5.99 5.99 5.99 5.99 0.3K
13:31 5.99 5.99 5.98 5.99 3.9K
13:32 5.99 5.99 5.99 5.99 0.8K
13:33 5.99 5.99 5.99 5.99 0.8K
13:34 5.98 5.98 5.98 5.98 3.5K
13:36 5.98 5.98 5.98 5.98 4.9K
13:37 5.98 5.98 5.98 5.98 0.5K
13:38 5.98 5.98 5.98 5.98 1.4K
13:39 5.98 5.99 5.98 5.99 9.7K
13:40 5.99 6.00 5.98 6.00 4.6K
13:41 6.00 6.00 6.00 6.00 2.6K
13:42 6.00 6.00 5.99 6.00 1.8K
13:43 6.00 6.00 5.99 5.99 6.5K
13:44 5.99 5.99 5.98 5.99 10.3K
13:45 5.99 5.99 5.99 5.99 8.0K
13:46 5.99 5.99 5.99 5.99 3.2K
13:47 5.98 5.99 5.98 5.99 3.4K
13:48 5.99 5.99 5.98 5.99 6.2K
13:49 5.99 6.00 5.98 5.99 19.2K
13:50 5.99 5.99 5.98 5.98 3.2K
13:51 6.00 6.00 6.00 6.00 2.1K
13:52 6.00 6.00 5.99 6.00 3.6K
13:53 6.00 6.00 6.00 6.00 2.1K
13:54 5.99 5.99 5.99 5.99 6.2K
13:55 5.99 5.99 5.99 5.99 3.6K
13:56 5.98 5.98 5.98 5.98 2.4K
13:57 5.97 5.98 5.97 5.98 8.2K
13:58 5.97 5.98 5.97 5.98 1.1K
13:59 5.97 5.98 5.97 5.98 0.8K
14:00 5.97 5.97 5.97 5.97 1.6K
14:01 5.98 5.98 5.98 5.98 0.9K
14:02 5.98 5.98 5.98 5.98 3.0K
14:03 5.97 5.98 5.97 5.97 9.6K
14:04 5.96 5.96 5.95 5.96 7.7K
14:05 5.96 5.96 5.95 5.95 10.4K
14:06 5.94 5.95 5.94 5.94 18.6K
14:07 5.94 5.94 5.94 5.94 0.9K
14:08 5.94 5.94 5.93 5.93 3.3K
14:09 5.93 5.93 5.93 5.93 1.8K
14:11 5.93 5.93 5.93 5.93 4.1K
14:12 5.93 5.94 5.93 5.94 4.3K
14:13 5.93 5.93 5.93 5.93 3.8K
14:14 5.93 5.93 5.91 5.91 3.8K
14:15 5.91 5.91 5.90 5.90 38.4K
14:16 5.90 5.90 5.89 5.89 5.9K
14:17 5.89 5.89 5.89 5.89 1.8K
14:18 5.89 5.89 5.89 5.89 3.6K
14:19 5.89 5.90 5.89 5.90 4.6K
14:21 5.90 5.90 5.89 5.89 6.2K
14:22 5.89 5.89 5.89 5.89 0.4K
14:23 5.89 5.89 5.89 5.89 1.5K
14:25 5.88 5.88 5.88 5.88 9.0K
14:26 5.88 5.88 5.86 5.87 8.8K
14:27 5.86 5.86 5.86 5.86 8.6K
14:28 5.86 5.86 5.86 5.86 0.3K
14:29 5.86 5.86 5.85 5.85 5.3K
14:30 5.85 5.85 5.85 5.85 2.3K
14:31 5.85 5.85 5.84 5.84 2.0K
14:32 5.84 5.84 5.83 5.83 10.5K
14:33 5.83 5.85 5.83 5.84 13.9K
14:34 5.83 5.84 5.83 5.84 14.5K
14:35 5.84 5.84 5.83 5.84 6.3K
14:36 5.84 5.84 5.84 5.84 1.6K
14:37 5.84 5.84 5.84 5.84 1.2K
14:38 5.83 5.83 5.83 5.83 8.5K
14:40 5.83 5.84 5.83 5.84 12.7K
14:41 5.85 5.85 5.84 5.84 6.8K
14:42 5.84 5.84 5.84 5.84 2.5K
14:43 5.85 5.85 5.85 5.85 0.6K
14:44 5.85 5.85 5.85 5.85 1.5K
14:45 5.85 5.87 5.85 5.87 11.6K
14:46 5.87 5.87 5.87 5.87 0.9K
14:47 5.87 5.87 5.86 5.86 12.9K
14:48 5.86 5.86 5.86 5.86 2.4K
14:49 5.86 5.86 5.85 5.85 6.4K
14:50 5.85 5.86 5.85 5.86 11.3K
14:51 5.86 5.87 5.86 5.87 50.1K
14:52 5.87 5.87 5.87 5.87 0.4K
14:53 5.86 5.89 5.86 5.88 22.0K
14:54 5.88 5.88 5.88 5.88 1.5K
14:55 5.88 5.89 5.88 5.88 12.7K
14:56 5.88 5.88 5.88 5.88 3.0K
14:57 5.87 5.87 5.86 5.86 3.4K
14:58 5.86 5.87 5.86 5.87 12.3K
14:59 5.87 5.87 5.87 5.87 0.7K
15:00 5.87 5.87 5.87 5.87 6.4K
15:01 5.87 5.87 5.87 5.87 1.2K
15:02 5.87 5.87 5.86 5.86 11.1K
15:03 5.87 5.87 5.87 5.87 1.5K
15:04 5.87 5.87 5.86 5.87 1.5K
15:05 5.87 5.87 5.86 5.86 1.7K
15:06 5.87 5.87 5.86 5.86 5.0K
15:07 5.87 5.88 5.87 5.88 7.4K
15:08 5.88 5.88 5.88 5.88 2.6K
15:09 5.88 5.88 5.88 5.88 1.4K
15:10 5.88 5.88 5.87 5.88 18.2K
15:11 5.87 5.88 5.87 5.87 12.8K
15:12 5.86 5.87 5.86 5.87 4.1K
15:13 5.87 5.87 5.85 5.86 10.3K
15:14 5.86 5.86 5.85 5.85 23.2K
15:15 5.85 5.85 5.85 5.85 1.4K
15:16 5.85 5.85 5.84 5.84 1.4K
15:17 5.84 5.84 5.84 5.84 5.0K
15:18 5.84 5.84 5.84 5.84 2.8K
15:19 5.83 5.83 5.82 5.83 8.3K
15:20 5.83 5.83 5.82 5.83 5.3K
15:21 5.83 5.83 5.83 5.83 2.0K
15:22 5.83 5.83 5.81 5.82 41.3K
15:23 5.82 5.82 5.82 5.82 15.8K
15:24 5.81 5.83 5.81 5.83 26.2K
15:25 5.83 5.83 5.82 5.82 5.0K
15:26 5.82 5.82 5.82 5.82 0.3K
15:27 5.82 5.82 5.82 5.82 2.1K
15:28 5.82 5.83 5.82 5.83 15.9K
15:29 5.83 5.83 5.83 5.83 2.3K
15:30 5.83 5.84 5.83 5.84 10.7K
15:31 5.84 5.84 5.84 5.84 4.8K
15:32 5.84 5.84 5.83 5.84 10.7K
15:33 5.83 5.83 5.83 5.83 7.2K
15:34 5.83 5.83 5.83 5.83 1.8K
15:35 5.83 5.85 5.83 5.85 16.4K
15:36 5.84 5.86 5.84 5.86 11.6K
15:37 5.86 5.86 5.86 5.86 1.8K
15:38 5.85 5.86 5.85 5.85 4.0K
15:39 5.86 5.86 5.86 5.86 3.4K
15:40 5.86 5.86 5.86 5.86 6.1K
15:41 5.86 5.86 5.86 5.86 5.2K
15:42 5.86 5.86 5.85 5.86 3.9K
15:43 5.86 5.86 5.85 5.85 14.0K
15:44 5.85 5.85 5.84 5.85 9.0K
15:45 5.85 5.85 5.84 5.84 16.1K
15:46 5.84 5.84 5.84 5.84 6.3K
15:47 5.84 5.84 5.84 5.84 12.8K
15:48 5.84 5.85 5.83 5.85 40.2K
15:49 5.86 5.86 5.85 5.86 34.4K
15:50 5.85 5.86 5.85 5.85 18.1K
15:51 5.86 5.86 5.84 5.84 14.5K
15:52 5.85 5.85 5.84 5.84 16.8K
15:53 5.84 5.84 5.84 5.84 17.5K
15:54 5.84 5.84 5.83 5.83 55.0K
15:55 5.83 5.84 5.83 5.84 30.6K
15:56 5.84 5.84 5.84 5.84 19.4K
15:57 5.84 5.84 5.84 5.84 9.4K
15:58 5.84 5.84 5.81 5.81 107.6K
15:59 5.81 5.81 5.80 5.81 969.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available