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 6.14 6.16 6.12 6.12 323.2K
09:31 6.10 6.11 6.05 6.05 6.8K
09:32 6.06 6.10 6.06 6.10 28.8K
09:33 6.09 6.14 6.09 6.13 35.3K
09:34 6.13 6.16 6.12 6.16 6.6K
09:35 6.12 6.12 6.10 6.12 3.6K
09:36 6.12 6.13 6.11 6.12 14.0K
09:37 6.11 6.15 6.11 6.15 11.9K
09:38 6.15 6.15 6.14 6.14 59.2K
09:39 6.16 6.20 6.16 6.19 30.8K
09:40 6.18 6.18 6.11 6.14 18.0K
09:41 6.14 6.14 6.13 6.14 4.8K
09:42 6.14 6.17 6.13 6.17 8.7K
09:43 6.17 6.19 6.17 6.19 3.3K
09:44 6.18 6.20 6.18 6.19 9.8K
09:45 6.20 6.20 6.16 6.17 10.2K
09:46 6.17 6.18 6.16 6.17 6.5K
09:47 6.17 6.18 6.16 6.18 11.9K
09:48 6.20 6.20 6.18 6.18 9.4K
09:49 6.18 6.18 6.17 6.18 2.2K
09:50 6.17 6.17 6.16 6.17 5.4K
09:51 6.18 6.18 6.18 6.18 4.4K
09:52 6.18 6.20 6.18 6.20 2.8K
09:53 6.20 6.20 6.18 6.20 5.6K
09:54 6.19 6.21 6.18 6.18 18.1K
09:55 6.19 6.21 6.19 6.20 11.3K
09:56 6.19 6.20 6.18 6.20 4.1K
09:57 6.20 6.21 6.19 6.21 4.9K
09:58 6.22 6.23 6.21 6.21 31.4K
09:59 6.19 6.21 6.19 6.21 27.2K
10:00 6.21 6.21 6.20 6.21 13.4K
10:01 6.21 6.23 6.18 6.19 7.6K
10:02 6.19 6.19 6.18 6.19 3.3K
10:03 6.18 6.19 6.17 6.18 12.7K
10:04 6.19 6.20 6.19 6.20 2.7K
10:05 6.21 6.21 6.20 6.20 3.2K
10:06 6.19 6.21 6.19 6.20 3.3K
10:07 6.21 6.22 6.21 6.21 5.0K
10:08 6.22 6.22 6.21 6.22 6.9K
10:09 6.22 6.23 6.22 6.23 7.1K
10:10 6.22 6.22 6.22 6.22 3.8K
10:11 6.23 6.23 6.21 6.21 5.8K
10:12 6.22 6.23 6.21 6.23 4.1K
10:13 6.23 6.23 6.22 6.22 3.3K
10:14 6.22 6.24 6.22 6.24 5.6K
10:15 6.24 6.24 6.22 6.24 23.9K
10:16 6.24 6.24 6.24 6.24 1.8K
10:17 6.24 6.24 6.21 6.22 83.8K
10:18 6.22 6.22 6.21 6.21 4.3K
10:19 6.22 6.22 6.20 6.20 6.3K
10:20 6.20 6.22 6.20 6.22 3.7K
10:21 6.22 6.22 6.21 6.22 1.6K
10:22 6.21 6.22 6.21 6.22 13.7K
10:23 6.22 6.22 6.19 6.19 4.9K
10:24 6.19 6.22 6.18 6.22 63.6K
10:25 6.23 6.23 6.22 6.23 17.8K
10:26 6.24 6.24 6.19 6.20 67.3K
10:27 6.20 6.20 6.20 6.20 23.0K
10:28 6.21 6.21 6.21 6.21 3.7K
10:29 6.20 6.21 6.20 6.21 0.8K
10:30 6.22 6.22 6.20 6.20 4.7K
10:31 6.20 6.21 6.20 6.21 2.0K
10:32 6.23 6.24 6.22 6.22 13.0K
10:33 6.22 6.23 6.22 6.23 3.8K
10:34 6.23 6.24 6.23 6.24 1.8K
10:35 6.24 6.24 6.23 6.24 6.5K
10:36 6.24 6.24 6.23 6.24 2.1K
10:37 6.23 6.25 6.23 6.25 3.3K
10:38 6.25 6.27 6.25 6.27 11.7K
10:39 6.27 6.27 6.24 6.24 26.0K
10:40 6.24 6.24 6.21 6.21 6.8K
10:41 6.20 6.21 6.19 6.21 11.5K
10:42 6.20 6.21 6.19 6.21 3.4K
10:43 6.21 6.22 6.21 6.22 21.4K
10:44 6.21 6.21 6.19 6.21 4.5K
10:45 6.21 6.21 6.20 6.20 1.3K
10:46 6.20 6.20 6.19 6.19 2.0K
10:47 6.20 6.21 6.19 6.19 5.0K
10:48 6.18 6.18 6.18 6.18 3.8K
10:49 6.18 6.18 6.17 6.17 3.8K
10:50 6.17 6.17 6.16 6.16 2.1K
10:51 6.15 6.16 6.15 6.16 8.6K
10:52 6.17 6.17 6.15 6.15 59.1K
10:53 6.15 6.16 6.15 6.16 5.4K
10:54 6.15 6.15 6.14 6.14 4.2K
10:55 6.15 6.16 6.14 6.16 9.1K
10:56 6.15 6.17 6.15 6.16 4.7K
10:57 6.16 6.17 6.16 6.17 2.3K
10:58 6.17 6.17 6.16 6.16 3.0K
10:59 6.16 6.17 6.16 6.17 6.4K
11:00 6.16 6.17 6.16 6.17 7.0K
11:01 6.16 6.17 6.15 6.16 5.1K
11:02 6.16 6.16 6.15 6.16 4.2K
11:03 6.16 6.16 6.16 6.16 3.5K
11:04 6.17 6.17 6.16 6.16 0.7K
11:05 6.15 6.16 6.15 6.16 10.8K
11:06 6.17 6.17 6.16 6.17 7.5K
11:07 6.17 6.17 6.16 6.17 2.6K
11:08 6.17 6.17 6.16 6.16 2.4K
11:09 6.16 6.16 6.14 6.14 7.9K
11:10 6.15 6.16 6.15 6.16 1.4K
11:11 6.16 6.16 6.16 6.16 3.1K
11:12 6.15 6.17 6.15 6.17 5.6K
11:13 6.17 6.17 6.16 6.16 2.6K
11:14 6.16 6.17 6.16 6.17 8.4K
11:15 6.16 6.17 6.16 6.17 5.0K
11:16 6.15 6.15 6.13 6.13 13.3K
11:17 6.14 6.15 6.14 6.15 4.2K
11:18 6.14 6.15 6.14 6.15 3.1K
11:20 6.15 6.15 6.13 6.13 4.8K
11:21 6.14 6.18 6.14 6.18 50.8K
11:22 6.18 6.18 6.16 6.17 2.6K
11:23 6.17 6.18 6.17 6.18 3.0K
11:24 6.17 6.21 6.17 6.21 8.6K
11:25 6.21 6.21 6.21 6.21 0.9K
11:26 6.20 6.21 6.20 6.21 4.1K
11:27 6.21 6.22 6.20 6.22 9.6K
11:28 6.22 6.23 6.22 6.23 17.2K
11:29 6.22 6.23 6.22 6.22 13.5K
11:30 6.23 6.24 6.23 6.24 16.0K
11:31 6.24 6.24 6.24 6.24 0.9K
11:32 6.24 6.24 6.23 6.24 4.4K
11:33 6.24 6.24 6.23 6.23 13.8K
11:34 6.24 6.24 6.23 6.24 7.2K
11:35 6.24 6.24 6.24 6.24 32.8K
11:36 6.26 6.26 6.23 6.23 52.7K
11:37 6.23 6.24 6.23 6.24 5.8K
11:38 6.24 6.24 6.24 6.24 0.4K
11:39 6.23 6.25 6.23 6.24 5.3K
11:40 6.25 6.25 6.25 6.25 0.9K
11:41 6.25 6.25 6.25 6.25 3.8K
11:42 6.25 6.25 6.25 6.25 0.5K
11:43 6.25 6.26 6.25 6.26 3.3K
11:44 6.26 6.26 6.26 6.26 0.4K
11:45 6.25 6.25 6.24 6.24 2.6K
11:46 6.23 6.24 6.23 6.24 2.6K
11:47 6.24 6.24 6.23 6.24 2.3K
11:48 6.25 6.25 6.25 6.25 0.1K
11:49 6.25 6.25 6.25 6.25 1.1K
11:50 6.25 6.25 6.25 6.25 0.4K
11:51 6.25 6.25 6.25 6.25 4.6K
11:52 6.25 6.25 6.24 6.25 3.8K
11:53 6.24 6.25 6.24 6.25 3.7K
11:54 6.25 6.25 6.25 6.25 4.1K
11:55 6.25 6.26 6.25 6.26 4.3K
11:56 6.26 6.26 6.26 6.26 1.8K
11:57 6.25 6.26 6.25 6.26 3.1K
11:58 6.26 6.26 6.26 6.26 1.7K
11:59 6.26 6.26 6.26 6.26 3.4K
12:00 6.26 6.28 6.25 6.28 12.1K
12:01 6.28 6.28 6.28 6.28 2.4K
12:02 6.27 6.27 6.27 6.27 15.1K
12:03 6.25 6.25 6.25 6.25 5.0K
12:04 6.26 6.26 6.26 6.26 0.7K
12:05 6.26 6.26 6.25 6.26 2.9K
12:06 6.26 6.26 6.25 6.25 1.6K
12:07 6.25 6.25 6.24 6.25 3.4K
12:09 6.25 6.25 6.24 6.25 3.8K
12:10 6.25 6.25 6.25 6.25 1.3K
12:11 6.25 6.26 6.25 6.26 29.1K
12:12 6.26 6.26 6.26 6.26 8.0K
12:13 6.25 6.26 6.25 6.25 7.6K
12:14 6.25 6.25 6.25 6.25 0.8K
12:15 6.25 6.25 6.25 6.25 4.8K
12:16 6.25 6.25 6.25 6.25 0.7K
12:17 6.24 6.25 6.24 6.25 6.6K
12:18 6.26 6.26 6.25 6.26 8.7K
12:19 6.26 6.26 6.26 6.26 13.5K
12:20 6.27 6.27 6.27 6.27 18.5K
12:21 6.27 6.27 6.27 6.27 11.3K
12:22 6.27 6.27 6.26 6.26 26.5K
12:23 6.26 6.26 6.25 6.25 7.4K
12:24 6.25 6.26 6.25 6.26 4.6K
12:25 6.26 6.26 6.26 6.26 2.1K
12:26 6.25 6.26 6.25 6.26 11.0K
12:27 6.26 6.27 6.26 6.27 5.6K
12:28 6.26 6.26 6.26 6.26 0.4K
12:29 6.26 6.26 6.25 6.25 15.0K
12:30 6.26 6.26 6.26 6.26 7.3K
12:32 6.26 6.26 6.26 6.26 4.4K
12:34 6.26 6.26 6.24 6.24 25.5K
12:35 6.25 6.25 6.25 6.25 0.8K
12:36 6.25 6.25 6.25 6.25 2.6K
12:37 6.26 6.26 6.26 6.26 1.9K
12:38 6.26 6.26 6.26 6.26 1.8K
12:40 6.25 6.25 6.25 6.25 0.9K
12:41 6.26 6.26 6.25 6.25 1.8K
12:42 6.26 6.26 6.26 6.26 1.0K
12:43 6.26 6.26 6.25 6.26 20.5K
12:44 6.27 6.27 6.26 6.26 5.4K
12:45 6.27 6.27 6.27 6.27 4.0K
12:46 6.27 6.27 6.27 6.27 1.0K
12:47 6.27 6.27 6.26 6.26 10.3K
12:48 6.25 6.26 6.25 6.26 1.2K
12:49 6.26 6.26 6.25 6.26 0.7K
12:50 6.26 6.26 6.26 6.26 5.0K
12:51 6.26 6.26 6.25 6.26 0.4K
12:52 6.25 6.25 6.25 6.25 4.3K
12:53 6.25 6.25 6.24 6.25 7.0K
12:54 6.25 6.25 6.25 6.25 0.7K
12:55 6.25 6.25 6.25 6.25 2.4K
12:56 6.25 6.25 6.25 6.25 0.6K
12:57 6.25 6.25 6.25 6.25 19.9K
12:58 6.24 6.24 6.24 6.24 25.2K
12:59 6.25 6.25 6.24 6.25 10.6K
13:00 6.24 6.24 6.24 6.24 3.4K
13:01 6.25 6.25 6.25 6.25 0.7K
13:02 6.25 6.26 6.25 6.26 1.4K
13:03 6.26 6.27 6.26 6.27 36.6K
13:04 6.27 6.27 6.27 6.27 2.7K
13:05 6.27 6.27 6.25 6.25 15.6K
13:06 6.26 6.26 6.26 6.26 0.5K
13:07 6.26 6.26 6.25 6.25 1.1K
13:08 6.25 6.26 6.25 6.26 4.7K
13:09 6.25 6.26 6.25 6.26 1.6K
13:10 6.26 6.26 6.26 6.26 2.8K
13:11 6.25 6.27 6.25 6.26 9.7K
13:12 6.25 6.26 6.25 6.26 11.4K
13:13 6.26 6.26 6.26 6.26 0.5K
13:14 6.26 6.26 6.26 6.26 1.8K
13:15 6.26 6.26 6.26 6.26 1.2K
13:16 6.27 6.27 6.27 6.27 1.9K
13:17 6.27 6.27 6.26 6.26 4.0K
13:19 6.25 6.26 6.25 6.26 7.4K
13:20 6.26 6.26 6.26 6.26 0.3K
13:22 6.27 6.27 6.27 6.27 6.5K
13:23 6.27 6.27 6.27 6.27 0.4K
13:24 6.27 6.27 6.26 6.26 5.3K
13:25 6.27 6.27 6.27 6.27 1.5K
13:27 6.27 6.27 6.26 6.27 26.3K
13:28 6.26 6.26 6.26 6.26 3.4K
13:29 6.25 6.26 6.25 6.26 7.0K
13:30 6.24 6.24 6.24 6.24 12.2K
13:31 6.24 6.24 6.24 6.24 4.7K
13:32 6.24 6.24 6.24 6.24 0.9K
13:34 6.24 6.24 6.23 6.24 1.9K
13:35 6.25 6.25 6.25 6.25 4.9K
13:36 6.23 6.23 6.23 6.23 19.6K
13:37 6.23 6.23 6.23 6.23 2.4K
13:38 6.23 6.26 6.23 6.26 26.8K
13:39 6.26 6.26 6.26 6.26 2.1K
13:40 6.26 6.26 6.26 6.26 12.9K
13:41 6.26 6.26 6.26 6.26 2.7K
13:42 6.27 6.28 6.27 6.28 18.6K
13:43 6.28 6.28 6.28 6.28 24.9K
13:44 6.28 6.28 6.27 6.28 2.2K
13:45 6.28 6.28 6.27 6.28 2.8K
13:46 6.28 6.28 6.27 6.27 6.2K
13:47 6.28 6.28 6.28 6.28 1.9K
13:48 6.28 6.28 6.28 6.28 1.8K
13:49 6.28 6.28 6.28 6.28 5.1K
13:50 6.27 6.27 6.27 6.27 2.4K
13:51 6.27 6.28 6.27 6.28 5.9K
13:52 6.28 6.28 6.28 6.28 1.5K
13:53 6.28 6.28 6.27 6.28 3.9K
13:54 6.28 6.28 6.28 6.28 1.3K
13:55 6.27 6.28 6.27 6.28 5.8K
13:56 6.29 6.29 6.29 6.29 16.8K
13:57 6.29 6.29 6.28 6.29 15.4K
13:58 6.29 6.30 6.29 6.30 6.2K
13:59 6.29 6.29 6.29 6.29 0.4K
14:00 6.30 6.30 6.30 6.30 1.8K
14:01 6.30 6.30 6.29 6.29 2.6K
14:02 6.30 6.30 6.30 6.30 4.5K
14:03 6.30 6.30 6.30 6.30 3.8K
14:04 6.30 6.30 6.29 6.30 64.5K
14:05 6.30 6.30 6.30 6.30 0.6K
14:06 6.30 6.31 6.30 6.31 8.6K
14:07 6.30 6.31 6.30 6.30 4.8K
14:08 6.31 6.31 6.30 6.31 4.6K
14:09 6.31 6.31 6.31 6.31 25.8K
14:10 6.31 6.31 6.31 6.31 5.0K
14:11 6.30 6.31 6.30 6.31 10.8K
14:12 6.31 6.31 6.31 6.31 1.0K
14:13 6.31 6.32 6.31 6.32 29.7K
14:14 6.32 6.32 6.32 6.32 7.9K
14:15 6.32 6.32 6.32 6.32 1.9K
14:16 6.32 6.33 6.32 6.32 10.4K
14:17 6.32 6.33 6.32 6.33 7.8K
14:19 6.32 6.32 6.31 6.31 27.7K
14:20 6.31 6.31 6.30 6.31 20.2K
14:21 6.31 6.31 6.30 6.31 2.2K
14:22 6.30 6.30 6.29 6.29 10.3K
14:23 6.30 6.30 6.30 6.30 1.3K
14:24 6.30 6.30 6.30 6.30 1.4K
14:25 6.30 6.33 6.29 6.32 35.3K
14:26 6.32 6.32 6.32 6.32 2.5K
14:27 6.32 6.32 6.31 6.32 2.8K
14:28 6.32 6.32 6.31 6.32 2.2K
14:29 6.32 6.33 6.32 6.33 4.8K
14:30 6.33 6.33 6.32 6.32 3.8K
14:31 6.33 6.33 6.33 6.33 0.9K
14:32 6.33 6.33 6.33 6.33 2.1K
14:33 6.32 6.33 6.32 6.33 24.1K
14:34 6.33 6.33 6.33 6.33 0.5K
14:35 6.33 6.33 6.33 6.33 0.6K
14:36 6.33 6.33 6.32 6.32 1.7K
14:37 6.32 6.33 6.32 6.33 2.1K
14:38 6.33 6.34 6.33 6.34 79.2K
14:39 6.34 6.36 6.34 6.36 44.3K
14:40 6.36 6.37 6.35 6.37 19.0K
14:41 6.37 6.37 6.35 6.36 11.1K
14:42 6.36 6.36 6.36 6.36 0.3K
14:43 6.36 6.36 6.36 6.36 3.1K
14:44 6.36 6.37 6.36 6.36 2.3K
14:45 6.36 6.36 6.36 6.36 8.9K
14:46 6.36 6.36 6.36 6.36 1.5K
14:47 6.36 6.37 6.36 6.37 6.4K
14:49 6.37 6.37 6.37 6.37 1.6K
14:50 6.37 6.37 6.37 6.37 1.7K
14:51 6.37 6.37 6.37 6.37 1.7K
14:52 6.37 6.37 6.36 6.37 3.8K
14:53 6.37 6.37 6.36 6.37 6.8K
14:54 6.37 6.37 6.37 6.37 0.9K
14:55 6.37 6.37 6.36 6.36 1.9K
14:56 6.36 6.37 6.35 6.35 29.7K
14:57 6.35 6.35 6.35 6.35 3.3K
14:58 6.35 6.35 6.35 6.35 1.1K
14:59 6.35 6.35 6.33 6.34 4.1K
15:00 6.34 6.35 6.34 6.35 4.3K
15:01 6.35 6.35 6.35 6.35 3.0K
15:02 6.35 6.35 6.35 6.35 1.9K
15:03 6.34 6.35 6.34 6.34 1.6K
15:04 6.35 6.35 6.35 6.35 0.7K
15:05 6.35 6.35 6.35 6.35 4.0K
15:06 6.37 6.37 6.36 6.36 12.8K
15:07 6.36 6.36 6.35 6.35 11.7K
15:08 6.35 6.35 6.34 6.35 1.9K
15:09 6.35 6.35 6.35 6.35 0.9K
15:10 6.35 6.36 6.35 6.36 2.7K
15:11 6.36 6.36 6.35 6.35 7.1K
15:12 6.36 6.37 6.35 6.37 7.8K
15:13 6.37 6.37 6.37 6.37 2.3K
15:14 6.36 6.36 6.36 6.36 13.1K
15:15 6.36 6.36 6.36 6.36 1.9K
15:16 6.36 6.36 6.36 6.36 0.8K
15:17 6.36 6.36 6.36 6.36 1.0K
15:18 6.36 6.36 6.36 6.36 1.7K
15:19 6.36 6.36 6.36 6.36 0.2K
15:20 6.36 6.36 6.35 6.35 2.2K
15:21 6.36 6.36 6.36 6.36 1.5K
15:22 6.36 6.36 6.36 6.36 3.4K
15:23 6.36 6.37 6.36 6.36 18.8K
15:24 6.37 6.37 6.37 6.37 13.4K
15:25 6.37 6.37 6.36 6.36 37.2K
15:26 6.35 6.36 6.35 6.36 12.6K
15:27 6.36 6.36 6.35 6.35 0.3K
15:28 6.36 6.36 6.36 6.36 0.5K
15:29 6.37 6.37 6.36 6.36 13.5K
15:30 6.37 6.38 6.37 6.38 2.7K
15:31 6.38 6.38 6.38 6.38 0.5K
15:32 6.38 6.38 6.38 6.38 5.1K
15:33 6.38 6.38 6.38 6.38 2.7K
15:34 6.37 6.38 6.37 6.38 3.9K
15:35 6.38 6.38 6.38 6.38 6.2K
15:36 6.38 6.38 6.37 6.38 2.5K
15:37 6.38 6.38 6.36 6.37 26.4K
15:38 6.37 6.38 6.37 6.37 53.7K
15:39 6.37 6.37 6.37 6.37 2.3K
15:40 6.37 6.37 6.36 6.36 12.4K
15:41 6.37 6.37 6.37 6.37 2.6K
15:42 6.37 6.37 6.36 6.37 7.6K
15:43 6.38 6.38 6.38 6.38 10.5K
15:44 6.39 6.39 6.38 6.38 31.5K
15:45 6.39 6.39 6.39 6.39 4.4K
15:46 6.39 6.39 6.38 6.38 8.9K
15:47 6.39 6.39 6.38 6.39 10.1K
15:48 6.39 6.39 6.39 6.39 7.1K
15:49 6.39 6.39 6.38 6.39 14.0K
15:50 6.39 6.40 6.39 6.40 42.2K
15:51 6.40 6.40 6.39 6.40 16.1K
15:52 6.40 6.40 6.39 6.40 5.0K
15:53 6.40 6.40 6.39 6.40 63.3K
15:54 6.41 6.42 6.39 6.39 68.1K
15:55 6.36 6.36 6.35 6.36 61.2K
15:56 6.36 6.36 6.33 6.33 89.0K
15:57 6.33 6.33 6.32 6.33 35.3K
15:58 6.33 6.33 6.31 6.32 55.7K
15:59 6.32 6.33 6.32 6.32 2,591.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available