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 6.25 6.25 6.15 6.17 166.1K
09:31 6.17 6.20 6.17 6.20 8.9K
09:32 6.19 6.20 6.18 6.20 8.0K
09:33 6.20 6.20 6.19 6.19 12.7K
09:34 6.18 6.19 6.14 6.17 10.5K
09:35 6.14 6.14 6.13 6.13 8.2K
09:36 6.14 6.17 6.14 6.17 2.7K
09:37 6.17 6.18 6.17 6.18 3.1K
09:38 6.17 6.19 6.17 6.19 3.8K
09:39 6.19 6.20 6.18 6.20 6.9K
09:40 6.20 6.21 6.20 6.21 2.9K
09:41 6.21 6.22 6.21 6.21 9.7K
09:42 6.21 6.22 6.21 6.22 2.3K
09:43 6.19 6.21 6.19 6.21 19.0K
09:44 6.20 6.20 6.19 6.19 30.2K
09:45 6.19 6.19 6.17 6.17 18.6K
09:46 6.18 6.18 6.17 6.18 16.7K
09:47 6.18 6.19 6.18 6.18 4.9K
09:48 6.18 6.20 6.18 6.20 3.2K
09:49 6.20 6.20 6.18 6.18 3.2K
09:50 6.18 6.22 6.18 6.21 9.5K
09:51 6.22 6.24 6.22 6.24 17.5K
09:52 6.24 6.25 6.23 6.23 16.3K
09:53 6.23 6.26 6.23 6.26 12.2K
09:54 6.26 6.26 6.26 6.26 3.5K
09:55 6.27 6.29 6.26 6.29 18.3K
09:56 6.29 6.29 6.28 6.29 4.5K
09:57 6.29 6.29 6.29 6.29 4.0K
09:58 6.29 6.30 6.29 6.30 4.1K
09:59 6.30 6.32 6.30 6.32 23.8K
10:00 6.34 6.35 6.34 6.34 10.9K
10:01 6.34 6.34 6.33 6.34 34.3K
10:02 6.34 6.34 6.34 6.34 3.2K
10:03 6.34 6.36 6.34 6.35 22.3K
10:04 6.36 6.40 6.35 6.40 33.2K
10:05 6.39 6.40 6.39 6.39 11.2K
10:06 6.39 6.39 6.37 6.37 6.7K
10:07 6.39 6.39 6.39 6.39 2.8K
10:08 6.39 6.40 6.39 6.40 4.0K
10:09 6.42 6.44 6.42 6.42 31.1K
10:10 6.43 6.43 6.37 6.37 69.0K
10:11 6.37 6.37 6.35 6.35 11.9K
10:12 6.34 6.35 6.34 6.35 5.3K
10:13 6.35 6.37 6.34 6.37 9.8K
10:14 6.37 6.37 6.37 6.37 2.7K
10:15 6.40 6.41 6.37 6.37 13.8K
10:16 6.37 6.38 6.37 6.38 2.6K
10:17 6.38 6.38 6.38 6.38 5.1K
10:18 6.38 6.39 6.36 6.36 11.8K
10:19 6.38 6.38 6.35 6.35 5.8K
10:20 6.36 6.37 6.36 6.37 4.0K
10:21 6.37 6.37 6.36 6.36 3.1K
10:22 6.36 6.36 6.34 6.34 18.6K
10:23 6.35 6.35 6.35 6.35 1.7K
10:24 6.36 6.36 6.35 6.36 8.7K
10:25 6.36 6.36 6.35 6.35 5.2K
10:26 6.36 6.37 6.36 6.37 5.7K
10:27 6.36 6.36 6.35 6.35 5.8K
10:28 6.35 6.35 6.35 6.35 1.1K
10:29 6.35 6.35 6.35 6.35 2.6K
10:30 6.35 6.37 6.35 6.35 6.9K
10:31 6.35 6.36 6.34 6.36 8.0K
10:32 6.35 6.35 6.35 6.35 2.5K
10:33 6.34 6.35 6.34 6.35 7.2K
10:34 6.35 6.35 6.34 6.34 4.4K
10:35 6.34 6.34 6.33 6.33 2.8K
10:36 6.33 6.34 6.33 6.34 2.7K
10:37 6.33 6.34 6.33 6.34 7.4K
10:38 6.34 6.34 6.34 6.34 0.9K
10:39 6.34 6.34 6.33 6.33 5.1K
10:40 6.34 6.34 6.34 6.34 2.8K
10:41 6.37 6.37 6.37 6.37 11.5K
10:42 6.37 6.37 6.35 6.35 26.5K
10:43 6.35 6.36 6.35 6.36 3.0K
10:44 6.35 6.35 6.34 6.35 5.5K
10:45 6.35 6.35 6.34 6.34 5.7K
10:46 6.34 6.35 6.34 6.34 16.1K
10:47 6.35 6.35 6.35 6.35 0.7K
10:48 6.34 6.34 6.32 6.32 9.0K
10:49 6.33 6.33 6.33 6.33 0.9K
10:50 6.33 6.33 6.33 6.33 5.9K
10:51 6.32 6.33 6.32 6.33 2.2K
10:52 6.33 6.33 6.31 6.32 24.0K
10:53 6.32 6.32 6.32 6.32 6.2K
10:54 6.31 6.31 6.30 6.30 13.1K
10:55 6.30 6.30 6.29 6.29 4.1K
10:56 6.28 6.29 6.28 6.28 15.1K
10:57 6.28 6.29 6.28 6.29 6.7K
10:58 6.28 6.28 6.27 6.27 21.2K
10:59 6.28 6.28 6.28 6.28 2.6K
11:00 6.27 6.31 6.27 6.31 25.9K
11:01 6.31 6.32 6.31 6.31 6.0K
11:02 6.32 6.32 6.32 6.32 2.4K
11:03 6.32 6.32 6.32 6.32 1.1K
11:04 6.32 6.32 6.32 6.32 0.2K
11:05 6.32 6.32 6.32 6.32 9.0K
11:06 6.32 6.33 6.32 6.32 2.3K
11:07 6.32 6.32 6.30 6.32 38.9K
11:08 6.32 6.33 6.32 6.33 3.5K
11:09 6.33 6.33 6.31 6.32 5.8K
11:10 6.32 6.32 6.31 6.32 10.3K
11:12 6.31 6.32 6.31 6.32 5.4K
11:13 6.31 6.31 6.31 6.31 3.2K
11:14 6.31 6.31 6.31 6.31 3.3K
11:16 6.31 6.31 6.31 6.31 2.3K
11:17 6.31 6.31 6.30 6.30 2.1K
11:18 6.31 6.31 6.31 6.31 0.4K
11:19 6.30 6.30 6.29 6.29 7.9K
11:20 6.28 6.28 6.27 6.27 5.6K
11:21 6.27 6.27 6.26 6.26 5.1K
11:22 6.26 6.26 6.26 6.26 0.7K
11:23 6.26 6.26 6.26 6.26 2.5K
11:24 6.26 6.26 6.26 6.26 0.6K
11:25 6.26 6.26 6.25 6.25 5.6K
11:26 6.25 6.25 6.25 6.25 1.7K
11:27 6.24 6.24 6.24 6.24 2.9K
11:28 6.23 6.25 6.23 6.24 14.0K
11:29 6.25 6.25 6.24 6.24 4.0K
11:30 6.24 6.24 6.24 6.24 2.3K
11:31 6.25 6.25 6.25 6.25 0.5K
11:32 6.25 6.26 6.25 6.25 8.2K
11:33 6.25 6.25 6.25 6.25 2.2K
11:34 6.25 6.26 6.25 6.26 4.1K
11:35 6.26 6.26 6.26 6.26 4.6K
11:36 6.27 6.27 6.27 6.27 5.6K
11:37 6.26 6.26 6.25 6.25 7.2K
11:38 6.26 6.26 6.26 6.26 1.3K
11:39 6.26 6.26 6.26 6.26 2.2K
11:40 6.25 6.25 6.25 6.25 0.5K
11:41 6.26 6.26 6.25 6.25 5.6K
11:43 6.26 6.26 6.26 6.26 11.3K
11:44 6.25 6.25 6.25 6.25 1.4K
11:45 6.25 6.25 6.25 6.25 2.3K
11:46 6.25 6.25 6.25 6.25 1.3K
11:47 6.25 6.25 6.25 6.25 0.7K
11:48 6.25 6.25 6.24 6.24 4.0K
11:49 6.24 6.24 6.24 6.24 2.8K
11:50 6.24 6.24 6.24 6.24 1.5K
11:51 6.24 6.24 6.23 6.24 5.6K
11:52 6.24 6.24 6.24 6.24 14.0K
11:53 6.24 6.24 6.24 6.24 1.3K
11:54 6.23 6.23 6.23 6.23 5.3K
11:55 6.22 6.23 6.22 6.22 9.8K
11:56 6.22 6.22 6.22 6.22 3.0K
11:57 6.22 6.22 6.22 6.22 0.5K
11:58 6.22 6.22 6.22 6.22 4.0K
11:59 6.22 6.22 6.22 6.22 0.7K
12:00 6.21 6.21 6.21 6.21 8.8K
12:02 6.21 6.21 6.21 6.21 5.4K
12:03 6.22 6.23 6.22 6.23 6.8K
12:04 6.23 6.23 6.23 6.23 1.6K
12:05 6.23 6.23 6.22 6.23 20.4K
12:06 6.23 6.23 6.23 6.23 6.0K
12:07 6.23 6.23 6.23 6.23 1.5K
12:08 6.23 6.23 6.23 6.23 4.3K
12:09 6.23 6.23 6.22 6.23 7.4K
12:10 6.22 6.22 6.22 6.22 7.2K
12:11 6.22 6.24 6.22 6.23 12.5K
12:12 6.23 6.24 6.23 6.24 2.5K
12:13 6.24 6.24 6.24 6.24 10.5K
12:14 6.24 6.24 6.24 6.24 13.4K
12:15 6.24 6.24 6.24 6.24 5.1K
12:16 6.24 6.24 6.24 6.24 3.6K
12:17 6.23 6.25 6.23 6.24 10.1K
12:18 6.24 6.24 6.24 6.24 5.9K
12:19 6.24 6.24 6.24 6.24 0.3K
12:20 6.22 6.23 6.22 6.23 44.4K
12:21 6.23 6.23 6.22 6.22 14.1K
12:22 6.22 6.22 6.22 6.22 9.1K
12:23 6.21 6.21 6.20 6.20 9.4K
12:24 6.20 6.21 6.20 6.21 3.7K
12:25 6.20 6.20 6.20 6.20 4.7K
12:26 6.19 6.19 6.18 6.19 4.7K
12:27 6.18 6.21 6.18 6.20 12.5K
12:28 6.20 6.20 6.19 6.20 3.6K
12:29 6.20 6.20 6.20 6.20 2.1K
12:30 6.20 6.20 6.18 6.19 10.5K
12:31 6.19 6.19 6.19 6.19 1.2K
12:32 6.19 6.19 6.19 6.19 13.3K
12:33 6.18 6.18 6.17 6.18 5.1K
12:34 6.16 6.17 6.16 6.16 9.5K
12:35 6.16 6.16 6.14 6.15 22.9K
12:36 6.15 6.15 6.15 6.15 14.1K
12:37 6.15 6.15 6.13 6.15 22.5K
12:38 6.14 6.16 6.14 6.16 15.8K
12:39 6.16 6.16 6.15 6.15 6.9K
12:40 6.15 6.16 6.14 6.16 6.3K
12:41 6.17 6.17 6.16 6.17 14.3K
12:42 6.17 6.19 6.17 6.19 2.2K
12:43 6.19 6.20 6.19 6.20 10.6K
12:44 6.20 6.20 6.20 6.20 13.3K
12:45 6.20 6.22 6.20 6.21 5.2K
12:46 6.22 6.22 6.21 6.21 4.9K
12:47 6.21 6.21 6.20 6.21 4.6K
12:48 6.21 6.21 6.18 6.18 10.8K
12:49 6.20 6.20 6.20 6.20 3.7K
12:51 6.20 6.20 6.20 6.20 1.6K
12:52 6.20 6.20 6.19 6.19 16.4K
12:53 6.20 6.20 6.19 6.19 16.2K
12:54 6.20 6.20 6.20 6.20 4.3K
12:55 6.19 6.19 6.19 6.19 9.0K
12:56 6.18 6.18 6.18 6.18 2.9K
12:57 6.19 6.20 6.18 6.18 39.7K
12:58 6.18 6.18 6.17 6.17 1.5K
12:59 6.17 6.17 6.17 6.17 4.0K
13:00 6.15 6.16 6.14 6.16 45.1K
13:01 6.17 6.19 6.17 6.19 12.4K
13:02 6.18 6.19 6.18 6.19 1.5K
13:03 6.21 6.21 6.21 6.21 3.7K
13:04 6.21 6.23 6.21 6.23 9.9K
13:05 6.23 6.23 6.22 6.22 8.4K
13:06 6.22 6.22 6.20 6.20 27.0K
13:07 6.21 6.22 6.21 6.22 1.0K
13:08 6.22 6.23 6.22 6.23 2.6K
13:09 6.23 6.23 6.23 6.23 0.4K
13:10 6.23 6.24 6.23 6.24 2.9K
13:11 6.24 6.25 6.24 6.25 5.7K
13:12 6.26 6.26 6.25 6.25 7.2K
13:13 6.25 6.25 6.25 6.25 0.8K
13:14 6.25 6.25 6.25 6.25 2.6K
13:15 6.25 6.25 6.25 6.25 1.4K
13:16 6.25 6.25 6.25 6.25 0.7K
13:17 6.25 6.26 6.25 6.26 2.1K
13:18 6.26 6.26 6.26 6.26 1.0K
13:19 6.26 6.27 6.26 6.27 12.2K
13:20 6.30 6.30 6.29 6.29 39.2K
13:21 6.29 6.29 6.29 6.29 0.9K
13:22 6.28 6.29 6.28 6.28 9.5K
13:23 6.28 6.29 6.28 6.29 2.1K
13:24 6.29 6.29 6.29 6.29 1.9K
13:25 6.29 6.29 6.29 6.29 1.4K
13:26 6.28 6.28 6.28 6.28 5.6K
13:27 6.29 6.29 6.29 6.29 2.7K
13:28 6.30 6.30 6.29 6.30 4.9K
13:29 6.29 6.29 6.29 6.29 1.1K
13:30 6.30 6.30 6.30 6.30 1.9K
13:31 6.31 6.31 6.31 6.31 6.7K
13:32 6.31 6.31 6.31 6.31 4.4K
13:33 6.30 6.30 6.30 6.30 3.5K
13:34 6.30 6.31 6.30 6.30 9.3K
13:35 6.29 6.29 6.29 6.29 24.8K
13:36 6.29 6.29 6.29 6.29 3.6K
13:37 6.29 6.29 6.26 6.26 14.4K
13:38 6.27 6.27 6.26 6.26 5.2K
13:39 6.26 6.26 6.26 6.26 5.1K
13:40 6.25 6.27 6.25 6.27 13.8K
13:41 6.26 6.28 6.26 6.28 7.3K
13:42 6.28 6.28 6.28 6.28 1.2K
13:43 6.27 6.27 6.27 6.27 3.9K
13:44 6.28 6.28 6.28 6.28 1.5K
13:45 6.28 6.28 6.28 6.28 3.0K
13:46 6.29 6.29 6.29 6.29 3.3K
13:47 6.29 6.29 6.29 6.29 0.8K
13:48 6.29 6.29 6.28 6.29 2.4K
13:49 6.29 6.29 6.29 6.29 5.7K
13:50 6.29 6.29 6.28 6.29 7.1K
13:51 6.30 6.30 6.29 6.29 3.7K
13:52 6.29 6.29 6.29 6.29 2.5K
13:53 6.29 6.29 6.29 6.29 1.7K
13:54 6.29 6.29 6.29 6.29 2.5K
13:55 6.29 6.29 6.28 6.28 2.4K
13:56 6.28 6.29 6.28 6.29 5.1K
13:57 6.28 6.28 6.27 6.27 7.7K
13:58 6.27 6.27 6.27 6.27 4.7K
13:59 6.27 6.28 6.27 6.27 3.4K
14:00 6.28 6.28 6.26 6.26 5.4K
14:01 6.27 6.27 6.26 6.26 1.7K
14:02 6.27 6.29 6.26 6.29 10.0K
14:03 6.29 6.30 6.29 6.30 13.4K
14:04 6.30 6.30 6.30 6.30 2.5K
14:05 6.30 6.30 6.29 6.29 6.0K
14:06 6.29 6.30 6.29 6.29 7.4K
14:07 6.30 6.30 6.30 6.30 3.6K
14:08 6.30 6.30 6.30 6.30 0.6K
14:09 6.30 6.30 6.30 6.30 3.7K
14:10 6.30 6.30 6.29 6.30 3.0K
14:11 6.30 6.30 6.30 6.30 2.6K
14:12 6.31 6.31 6.31 6.31 4.1K
14:13 6.31 6.31 6.30 6.30 0.8K
14:14 6.30 6.30 6.30 6.30 9.1K
14:15 6.30 6.30 6.30 6.30 4.7K
14:16 6.29 6.30 6.29 6.30 24.2K
14:17 6.29 6.30 6.29 6.30 1.2K
14:18 6.29 6.29 6.29 6.29 1.0K
14:19 6.30 6.30 6.30 6.30 2.1K
14:20 6.30 6.30 6.29 6.30 2.5K
14:21 6.29 6.29 6.28 6.28 8.0K
14:22 6.29 6.29 6.29 6.29 2.7K
14:23 6.29 6.29 6.28 6.28 2.9K
14:24 6.29 6.29 6.29 6.29 0.8K
14:25 6.29 6.29 6.29 6.29 1.3K
14:26 6.29 6.29 6.29 6.29 1.7K
14:27 6.29 6.29 6.29 6.29 4.0K
14:28 6.29 6.29 6.29 6.29 2.7K
14:29 6.29 6.29 6.28 6.28 7.1K
14:30 6.28 6.30 6.28 6.30 6.9K
14:31 6.30 6.30 6.30 6.30 2.4K
14:32 6.31 6.31 6.31 6.31 1.7K
14:33 6.31 6.32 6.31 6.32 2.8K
14:34 6.30 6.31 6.30 6.31 8.3K
14:35 6.31 6.32 6.31 6.31 9.4K
14:36 6.31 6.31 6.31 6.31 0.8K
14:37 6.32 6.32 6.32 6.32 5.2K
14:39 6.32 6.32 6.31 6.31 3.5K
14:40 6.31 6.32 6.31 6.31 7.2K
14:41 6.31 6.32 6.31 6.31 10.3K
14:42 6.31 6.32 6.31 6.32 3.3K
14:43 6.31 6.32 6.31 6.32 10.2K
14:44 6.32 6.32 6.32 6.32 0.6K
14:45 6.32 6.32 6.31 6.31 5.4K
14:46 6.31 6.31 6.31 6.31 1.7K
14:47 6.30 6.31 6.30 6.31 1.6K
14:48 6.30 6.31 6.30 6.31 2.3K
14:49 6.30 6.31 6.30 6.30 4.9K
14:50 6.32 6.32 6.32 6.32 6.0K
14:51 6.32 6.32 6.32 6.32 4.0K
14:52 6.32 6.32 6.32 6.32 2.6K
14:53 6.32 6.32 6.30 6.30 4.1K
14:54 6.30 6.31 6.30 6.31 3.7K
14:55 6.30 6.31 6.30 6.31 3.4K
14:56 6.30 6.31 6.30 6.31 4.0K
14:57 6.32 6.32 6.31 6.31 3.0K
14:58 6.31 6.32 6.31 6.32 2.2K
14:59 6.31 6.32 6.31 6.32 4.4K
15:00 6.32 6.34 6.32 6.34 13.1K
15:01 6.35 6.36 6.35 6.36 4.9K
15:02 6.37 6.38 6.37 6.38 10.3K
15:03 6.38 6.38 6.35 6.35 11.3K
15:04 6.36 6.37 6.36 6.37 2.6K
15:05 6.36 6.36 6.36 6.36 3.3K
15:06 6.36 6.36 6.36 6.36 2.7K
15:07 6.37 6.37 6.35 6.35 6.1K
15:08 6.36 6.36 6.36 6.36 0.6K
15:09 6.36 6.36 6.36 6.36 3.1K
15:10 6.35 6.36 6.35 6.35 8.2K
15:11 6.35 6.36 6.35 6.35 3.0K
15:12 6.35 6.36 6.35 6.35 2.1K
15:13 6.35 6.36 6.35 6.35 2.2K
15:14 6.36 6.36 6.35 6.35 1.9K
15:15 6.36 6.36 6.34 6.35 10.5K
15:16 6.35 6.35 6.34 6.35 2.3K
15:17 6.34 6.35 6.34 6.34 3.3K
15:18 6.35 6.35 6.34 6.35 7.8K
15:19 6.35 6.35 6.35 6.35 3.1K
15:20 6.35 6.35 6.34 6.35 14.0K
15:21 6.35 6.35 6.35 6.35 3.7K
15:22 6.35 6.36 6.34 6.35 14.2K
15:23 6.35 6.36 6.35 6.36 6.1K
15:24 6.36 6.36 6.34 6.34 8.1K
15:25 6.35 6.35 6.34 6.34 1.4K
15:26 6.35 6.35 6.34 6.34 3.7K
15:27 6.35 6.35 6.34 6.34 2.5K
15:28 6.35 6.35 6.34 6.35 4.1K
15:29 6.35 6.35 6.34 6.35 9.4K
15:30 6.35 6.35 6.35 6.35 3.1K
15:31 6.36 6.36 6.35 6.36 5.1K
15:32 6.36 6.37 6.36 6.37 6.4K
15:33 6.37 6.38 6.37 6.38 11.0K
15:34 6.38 6.38 6.38 6.38 11.0K
15:35 6.38 6.39 6.38 6.39 8.7K
15:36 6.39 6.39 6.38 6.39 6.3K
15:37 6.39 6.39 6.39 6.39 5.6K
15:38 6.39 6.39 6.39 6.39 2.9K
15:39 6.39 6.40 6.39 6.40 9.2K
15:40 6.40 6.40 6.40 6.40 9.4K
15:41 6.39 6.40 6.39 6.40 19.7K
15:42 6.40 6.40 6.40 6.40 0.6K
15:43 6.40 6.40 6.40 6.40 3.3K
15:44 6.40 6.40 6.39 6.39 3.0K
15:45 6.40 6.40 6.40 6.40 2.8K
15:46 6.40 6.41 6.39 6.41 15.6K
15:47 6.42 6.42 6.42 6.42 11.6K
15:48 6.42 6.42 6.42 6.42 8.6K
15:49 6.42 6.44 6.40 6.44 46.3K
15:50 6.45 6.46 6.44 6.45 39.7K
15:51 6.45 6.45 6.44 6.45 5.9K
15:52 6.45 6.46 6.44 6.46 9.1K
15:53 6.46 6.46 6.45 6.46 9.3K
15:54 6.47 6.47 6.46 6.47 36.9K
15:55 6.46 6.46 6.45 6.45 38.6K
15:56 6.46 6.48 6.46 6.47 47.3K
15:57 6.47 6.47 6.46 6.46 33.8K
15:58 6.46 6.47 6.45 6.46 68.5K
15:59 6.46 6.47 6.46 6.46 657.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available