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 7.85 7.90 7.81 7.90 254.5K
09:31 7.88 7.93 7.87 7.93 21.2K
09:32 7.95 7.95 7.81 7.83 30.2K
09:33 7.83 7.88 7.81 7.87 20.0K
09:34 7.87 7.90 7.87 7.89 16.3K
09:35 7.89 7.94 7.89 7.94 5.6K
09:36 7.93 7.95 7.91 7.95 63.0K
09:37 7.92 7.93 7.90 7.92 26.0K
09:38 7.92 7.93 7.90 7.92 44.5K
09:39 7.93 7.93 7.88 7.92 14.1K
09:40 7.94 7.95 7.93 7.94 11.0K
09:41 7.95 7.96 7.93 7.93 20.7K
09:42 7.93 7.94 7.92 7.93 19.3K
09:43 7.92 7.92 7.89 7.92 34.3K
09:44 7.92 7.95 7.92 7.95 25.6K
09:45 7.95 7.95 7.90 7.90 24.0K
09:46 7.90 7.93 7.90 7.92 30.3K
09:47 7.92 7.96 7.91 7.96 8.5K
09:48 7.95 7.95 7.94 7.94 16.7K
09:49 7.95 7.99 7.94 7.99 32.1K
09:50 7.99 7.99 7.98 7.99 19.0K
09:51 7.99 7.99 7.96 7.98 41.7K
09:52 7.98 8.00 7.96 7.99 93.4K
09:53 7.99 7.99 7.97 7.97 53.4K
09:54 7.98 7.98 7.94 7.95 18.3K
09:55 7.95 7.97 7.95 7.97 14.1K
09:56 8.00 8.07 8.00 8.07 278.5K
09:57 8.09 8.12 8.09 8.11 64.9K
09:58 8.11 8.14 8.10 8.14 24.6K
09:59 8.15 8.20 8.15 8.20 48.4K
10:00 8.21 8.25 8.21 8.23 138.8K
10:01 8.23 8.28 8.23 8.27 63.5K
10:02 8.27 8.27 8.24 8.26 78.5K
10:03 8.25 8.33 8.25 8.33 72.6K
10:04 8.33 8.38 8.33 8.37 50.1K
10:05 8.37 8.38 8.31 8.33 100.5K
10:06 8.31 8.37 8.31 8.34 62.7K
10:07 8.33 8.33 8.19 8.19 205.2K
10:08 8.19 8.19 8.16 8.16 63.3K
10:09 8.18 8.20 8.13 8.15 301.5K
10:10 8.15 8.15 8.15 8.15 143.1K
10:11 8.14 8.15 8.12 8.13 54.8K
10:12 8.14 8.15 8.06 8.08 206.1K
10:13 8.10 8.10 8.06 8.07 37.7K
10:14 8.07 8.12 8.07 8.12 20.2K
10:15 8.12 8.19 8.12 8.17 35.2K
10:16 8.19 8.22 8.18 8.22 56.7K
10:17 8.21 8.22 8.16 8.18 38.0K
10:18 8.19 8.22 8.16 8.20 41.4K
10:19 8.20 8.30 8.20 8.29 48.7K
10:20 8.30 8.30 8.27 8.29 25.0K
10:21 8.30 8.32 8.30 8.32 19.1K
10:22 8.32 8.32 8.19 8.21 130.8K
10:23 8.21 8.21 8.20 8.21 27.1K
10:24 8.21 8.25 8.21 8.25 14.5K
10:25 8.24 8.25 8.23 8.24 45.2K
10:26 8.24 8.25 8.24 8.25 109.1K
10:27 8.25 8.25 8.16 8.16 88.1K
10:28 8.18 8.21 8.18 8.21 28.4K
10:29 8.21 8.23 8.19 8.20 21.2K
10:30 8.20 8.22 8.19 8.21 39.8K
10:31 8.22 8.24 8.21 8.24 30.3K
10:32 8.22 8.25 8.22 8.23 87.6K
10:33 8.23 8.23 8.22 8.22 16.1K
10:34 8.22 8.25 8.22 8.24 60.6K
10:35 8.24 8.24 8.21 8.21 17.6K
10:36 8.21 8.21 8.18 8.20 23.7K
10:37 8.20 8.21 8.20 8.21 15.0K
10:38 8.21 8.22 8.19 8.21 31.2K
10:39 8.21 8.21 8.20 8.21 40.1K
10:40 8.20 8.21 8.20 8.20 39.6K
10:41 8.20 8.20 8.18 8.19 16.7K
10:42 8.19 8.20 8.19 8.19 13.0K
10:43 8.19 8.20 8.18 8.20 11.6K
10:44 8.20 8.21 8.20 8.21 14.4K
10:45 8.21 8.21 8.20 8.20 21.7K
10:46 8.20 8.20 8.19 8.19 42.4K
10:47 8.19 8.19 8.18 8.19 8.1K
10:48 8.19 8.20 8.19 8.20 90.0K
10:49 8.19 8.20 8.19 8.20 26.1K
10:50 8.19 8.20 8.19 8.20 21.2K
10:51 8.20 8.20 8.20 8.20 36.6K
10:52 8.20 8.25 8.20 8.25 103.2K
10:53 8.25 8.25 8.24 8.25 11.2K
10:54 8.25 8.25 8.22 8.24 83.1K
10:55 8.24 8.24 8.23 8.23 5.9K
10:56 8.23 8.23 8.22 8.23 7.1K
10:57 8.23 8.23 8.20 8.22 13.7K
10:58 8.22 8.23 8.22 8.22 11.5K
10:59 8.23 8.23 8.23 8.23 11.9K
11:00 8.22 8.22 8.21 8.22 14.5K
11:01 8.22 8.25 8.20 8.23 103.5K
11:02 8.23 8.26 8.23 8.24 165.3K
11:03 8.26 8.26 8.23 8.23 19.1K
11:04 8.24 8.25 8.24 8.25 43.3K
11:05 8.24 8.24 8.23 8.23 16.4K
11:06 8.23 8.23 8.22 8.23 2.3K
11:07 8.23 8.24 8.22 8.24 24.8K
11:08 8.24 8.24 8.24 8.24 4.1K
11:09 8.24 8.25 8.24 8.25 7.8K
11:10 8.25 8.25 8.24 8.24 22.3K
11:11 8.22 8.22 8.21 8.21 27.5K
11:12 8.21 8.22 8.21 8.21 10.9K
11:13 8.21 8.22 8.21 8.22 10.0K
11:14 8.22 8.23 8.22 8.22 23.8K
11:15 8.22 8.24 8.22 8.23 26.7K
11:16 8.23 8.25 8.23 8.24 13.1K
11:17 8.24 8.24 8.22 8.22 11.8K
11:18 8.22 8.25 8.22 8.24 29.3K
11:19 8.24 8.24 8.23 8.24 13.1K
11:20 8.24 8.24 8.24 8.24 4.8K
11:21 8.25 8.25 8.25 8.25 7.2K
11:22 8.26 8.26 8.25 8.26 26.9K
11:23 8.26 8.26 8.25 8.25 46.8K
11:24 8.26 8.27 8.25 8.26 47.1K
11:25 8.26 8.26 8.25 8.26 54.2K
11:26 8.24 8.25 8.24 8.24 28.4K
11:27 8.24 8.24 8.23 8.23 6.2K
11:28 8.23 8.23 8.22 8.22 9.3K
11:29 8.22 8.22 8.21 8.21 10.6K
11:30 8.21 8.21 8.18 8.20 13.7K
11:31 8.20 8.23 8.20 8.23 58.9K
11:32 8.23 8.23 8.20 8.20 46.5K
11:33 8.19 8.21 8.19 8.21 13.7K
11:34 8.21 8.21 8.20 8.21 36.2K
11:35 8.21 8.21 8.21 8.21 2.8K
11:36 8.20 8.20 8.19 8.20 17.2K
11:37 8.21 8.25 8.21 8.25 132.4K
11:38 8.25 8.25 8.23 8.24 49.9K
11:39 8.24 8.24 8.22 8.24 44.4K
11:40 8.24 8.24 8.24 8.24 3.9K
11:41 8.24 8.24 8.22 8.22 29.8K
11:42 8.22 8.25 8.21 8.25 40.5K
11:43 8.25 8.25 8.24 8.24 11.4K
11:44 8.24 8.24 8.23 8.23 10.3K
11:45 8.23 8.24 8.23 8.24 13.5K
11:46 8.24 8.24 8.22 8.23 17.7K
11:47 8.23 8.23 8.21 8.21 15.2K
11:48 8.21 8.22 8.21 8.22 10.8K
11:49 8.22 8.22 8.22 8.22 4.0K
11:50 8.22 8.22 8.22 8.22 6.3K
11:51 8.22 8.22 8.22 8.22 5.9K
11:52 8.22 8.23 8.21 8.23 8.2K
11:53 8.23 8.23 8.23 8.23 3.1K
11:54 8.23 8.23 8.23 8.23 4.1K
11:55 8.23 8.23 8.22 8.23 14.3K
11:56 8.23 8.25 8.23 8.25 31.4K
11:57 8.25 8.26 8.24 8.25 56.7K
11:58 8.26 8.26 8.25 8.26 16.4K
11:59 8.26 8.26 8.26 8.26 17.3K
12:00 8.26 8.28 8.26 8.28 109.0K
12:01 8.28 8.29 8.27 8.29 90.8K
12:02 8.29 8.29 8.29 8.29 12.1K
12:03 8.27 8.27 8.26 8.26 59.3K
12:04 8.26 8.26 8.25 8.25 11.0K
12:05 8.24 8.24 8.24 8.24 3.3K
12:06 8.24 8.24 8.22 8.22 5.7K
12:07 8.22 8.23 8.21 8.21 17.3K
12:08 8.22 8.22 8.22 8.22 35.4K
12:09 8.22 8.25 8.22 8.24 16.8K
12:10 8.24 8.24 8.24 8.24 3.7K
12:11 8.24 8.24 8.23 8.24 20.8K
12:12 8.25 8.26 8.25 8.26 10.4K
12:13 8.26 8.26 8.25 8.26 21.9K
12:14 8.26 8.26 8.25 8.26 5.2K
12:15 8.26 8.26 8.25 8.25 23.0K
12:16 8.25 8.25 8.25 8.25 1.7K
12:17 8.25 8.25 8.24 8.24 4.2K
12:18 8.25 8.25 8.24 8.25 5.4K
12:19 8.25 8.25 8.25 8.25 7.3K
12:20 8.25 8.25 8.25 8.25 9.7K
12:21 8.25 8.25 8.24 8.24 19.1K
12:22 8.25 8.25 8.25 8.25 8.4K
12:23 8.25 8.25 8.25 8.25 22.1K
12:24 8.24 8.24 8.23 8.23 31.9K
12:25 8.24 8.24 8.23 8.23 6.9K
12:26 8.24 8.24 8.23 8.24 11.6K
12:27 8.24 8.24 8.22 8.23 13.6K
12:28 8.23 8.23 8.22 8.23 6.1K
12:29 8.23 8.23 8.22 8.23 32.9K
12:30 8.22 8.24 8.22 8.24 20.0K
12:31 8.23 8.23 8.22 8.23 2.6K
12:32 8.22 8.22 8.22 8.22 6.7K
12:33 8.21 8.22 8.21 8.22 21.5K
12:34 8.24 8.24 8.23 8.23 16.5K
12:35 8.24 8.24 8.22 8.22 11.0K
12:36 8.22 8.22 8.21 8.21 1.2K
12:37 8.22 8.22 8.21 8.22 8.1K
12:38 8.22 8.22 8.22 8.22 2.2K
12:39 8.21 8.22 8.21 8.22 1.5K
12:40 8.22 8.22 8.22 8.22 7.8K
12:41 8.22 8.22 8.22 8.22 2.0K
12:42 8.22 8.22 8.21 8.22 14.3K
12:43 8.22 8.22 8.21 8.21 13.3K
12:44 8.22 8.24 8.21 8.24 10.6K
12:45 8.24 8.26 8.24 8.26 50.5K
12:46 8.25 8.26 8.25 8.25 24.0K
12:47 8.25 8.25 8.24 8.24 1.3K
12:48 8.25 8.27 8.25 8.27 19.4K
12:49 8.27 8.27 8.27 8.27 9.8K
12:50 8.28 8.28 8.28 8.28 16.8K
12:51 8.29 8.29 8.28 8.29 11.6K
12:52 8.29 8.36 8.29 8.35 122.4K
12:53 8.35 8.35 8.32 8.32 40.2K
12:54 8.32 8.32 8.30 8.30 59.8K
12:55 8.29 8.30 8.28 8.28 18.2K
12:56 8.28 8.29 8.28 8.29 8.8K
12:57 8.29 8.30 8.29 8.30 6.1K
12:58 8.30 8.30 8.29 8.29 2.2K
12:59 8.29 8.29 8.27 8.27 7.8K
13:00 8.28 8.28 8.28 8.28 2.9K
13:01 8.29 8.29 8.29 8.29 1.9K
13:02 8.29 8.29 8.26 8.27 14.6K
13:03 8.27 8.27 8.27 8.27 0.4K
13:04 8.27 8.27 8.27 8.27 4.0K
13:05 8.27 8.27 8.25 8.25 8.0K
13:06 8.25 8.25 8.24 8.24 1.5K
13:07 8.25 8.25 8.23 8.23 11.2K
13:08 8.23 8.23 8.23 8.23 1.8K
13:09 8.23 8.23 8.23 8.23 1.4K
13:10 8.23 8.23 8.23 8.23 16.6K
13:11 8.22 8.24 8.22 8.24 10.2K
13:12 8.23 8.24 8.23 8.24 17.8K
13:13 8.24 8.24 8.23 8.23 3.7K
13:14 8.23 8.23 8.23 8.23 2.3K
13:15 8.23 8.23 8.23 8.23 3.1K
13:16 8.23 8.23 8.23 8.23 1.3K
13:17 8.23 8.23 8.23 8.23 3.2K
13:18 8.23 8.24 8.22 8.24 4.8K
13:19 8.24 8.24 8.24 8.24 1.7K
13:20 8.25 8.25 8.25 8.25 2.8K
13:21 8.25 8.25 8.25 8.25 2.4K
13:22 8.25 8.25 8.24 8.24 1.0K
13:23 8.25 8.25 8.25 8.25 1.4K
13:24 8.25 8.25 8.25 8.25 5.4K
13:25 8.26 8.26 8.23 8.23 11.2K
13:26 8.23 8.23 8.22 8.22 12.9K
13:27 8.23 8.23 8.23 8.23 1.0K
13:28 8.23 8.23 8.22 8.22 3.1K
13:29 8.23 8.23 8.22 8.22 4.7K
13:31 8.23 8.24 8.23 8.24 32.1K
13:32 8.24 8.24 8.24 8.24 0.5K
13:33 8.24 8.24 8.22 8.22 44.7K
13:34 8.21 8.23 8.21 8.23 13.4K
13:35 8.23 8.23 8.23 8.23 2.4K
13:36 8.24 8.24 8.24 8.24 4.2K
13:37 8.24 8.24 8.24 8.24 1.6K
13:38 8.24 8.24 8.24 8.24 2.1K
13:39 8.24 8.25 8.24 8.25 3.3K
13:40 8.25 8.25 8.25 8.25 5.0K
13:41 8.24 8.26 8.24 8.26 10.3K
13:42 8.26 8.27 8.26 8.26 14.5K
13:43 8.26 8.26 8.26 8.26 3.4K
13:44 8.26 8.26 8.25 8.25 9.2K
13:45 8.25 8.25 8.25 8.25 4.9K
13:46 8.25 8.25 8.24 8.25 3.1K
13:47 8.25 8.25 8.25 8.25 2.2K
13:48 8.25 8.25 8.24 8.25 4.6K
13:49 8.25 8.26 8.25 8.25 10.3K
13:50 8.24 8.25 8.24 8.25 1.9K
13:51 8.25 8.25 8.25 8.25 4.3K
13:52 8.25 8.25 8.23 8.24 9.3K
13:53 8.24 8.24 8.24 8.24 2.2K
13:54 8.24 8.25 8.24 8.25 19.0K
13:55 8.25 8.25 8.25 8.25 1.4K
13:56 8.24 8.26 8.24 8.26 6.3K
13:57 8.26 8.26 8.26 8.26 3.9K
13:58 8.26 8.27 8.26 8.27 10.8K
13:59 8.27 8.27 8.26 8.27 11.1K
14:00 8.26 8.26 8.25 8.25 15.4K
14:01 8.25 8.26 8.25 8.26 5.5K
14:02 8.26 8.26 8.25 8.25 8.5K
14:03 8.25 8.25 8.25 8.25 4.5K
14:04 8.25 8.26 8.25 8.26 6.4K
14:05 8.26 8.27 8.25 8.26 20.8K
14:06 8.26 8.27 8.26 8.27 4.4K
14:07 8.27 8.27 8.26 8.26 23.8K
14:08 8.26 8.26 8.25 8.25 5.9K
14:09 8.25 8.25 8.25 8.25 3.7K
14:10 8.24 8.25 8.24 8.25 5.1K
14:11 8.25 8.26 8.25 8.26 7.5K
14:12 8.26 8.27 8.26 8.27 5.6K
14:13 8.27 8.28 8.27 8.28 4.3K
14:14 8.28 8.28 8.27 8.27 5.9K
14:15 8.28 8.29 8.28 8.29 18.3K
14:16 8.29 8.31 8.29 8.31 11.3K
14:17 8.31 8.31 8.30 8.30 11.0K
14:18 8.30 8.30 8.28 8.28 114.5K
14:19 8.29 8.29 8.29 8.29 4.7K
14:20 8.29 8.29 8.29 8.29 3.8K
14:21 8.29 8.30 8.29 8.30 4.0K
14:22 8.30 8.30 8.29 8.29 15.8K
14:23 8.30 8.31 8.30 8.31 23.4K
14:24 8.31 8.31 8.31 8.31 4.8K
14:25 8.31 8.31 8.30 8.31 13.0K
14:26 8.31 8.31 8.30 8.30 4.1K
14:27 8.31 8.31 8.30 8.31 5.7K
14:28 8.30 8.31 8.30 8.31 7.7K
14:29 8.31 8.31 8.30 8.31 5.0K
14:30 8.31 8.31 8.31 8.31 1.1K
14:31 8.31 8.32 8.31 8.32 16.6K
14:32 8.31 8.31 8.31 8.31 6.2K
14:33 8.31 8.32 8.30 8.30 8.2K
14:34 8.30 8.30 8.29 8.29 10.5K
14:35 8.29 8.29 8.28 8.28 1.2K
14:36 8.29 8.29 8.27 8.27 15.6K
14:37 8.28 8.28 8.27 8.27 31.5K
14:38 8.28 8.28 8.28 8.28 1.4K
14:39 8.28 8.28 8.27 8.28 3.5K
14:40 8.28 8.28 8.28 8.28 5.2K
14:41 8.28 8.28 8.25 8.25 15.0K
14:42 8.25 8.25 8.25 8.25 1.8K
14:43 8.25 8.25 8.24 8.24 9.0K
14:44 8.24 8.24 8.22 8.22 5.6K
14:45 8.22 8.23 8.22 8.23 5.7K
14:46 8.23 8.24 8.23 8.24 6.2K
14:47 8.23 8.24 8.23 8.23 6.3K
14:48 8.23 8.23 8.22 8.23 4.5K
14:49 8.23 8.23 8.22 8.23 41.9K
14:50 8.22 8.23 8.22 8.22 4.4K
14:51 8.23 8.23 8.22 8.22 9.9K
14:52 8.22 8.22 8.22 8.22 0.7K
14:53 8.23 8.23 8.23 8.23 8.3K
14:54 8.24 8.25 8.24 8.25 10.0K
14:55 8.24 8.25 8.24 8.25 2.4K
14:56 8.25 8.25 8.24 8.25 7.9K
14:57 8.24 8.25 8.24 8.25 2.9K
14:58 8.25 8.25 8.24 8.25 2.8K
14:59 8.25 8.25 8.22 8.22 26.5K
15:00 8.22 8.23 8.21 8.23 8.1K
15:01 8.23 8.24 8.23 8.23 11.1K
15:02 8.24 8.24 8.23 8.24 6.3K
15:03 8.23 8.24 8.23 8.24 11.4K
15:04 8.24 8.24 8.23 8.24 4.6K
15:05 8.24 8.24 8.23 8.23 8.5K
15:06 8.23 8.23 8.23 8.23 7.9K
15:07 8.23 8.24 8.23 8.24 20.6K
15:08 8.24 8.24 8.24 8.24 6.8K
15:09 8.24 8.25 8.24 8.25 89.5K
15:10 8.25 8.25 8.23 8.23 35.1K
15:11 8.23 8.25 8.23 8.24 135.0K
15:12 8.23 8.24 8.23 8.24 35.3K
15:13 8.25 8.25 8.24 8.24 11.9K
15:14 8.24 8.25 8.24 8.24 7.0K
15:15 8.25 8.25 8.25 8.25 3.6K
15:16 8.25 8.25 8.25 8.25 52.7K
15:17 8.25 8.25 8.25 8.25 5.4K
15:18 8.25 8.25 8.22 8.23 150.6K
15:19 8.23 8.23 8.23 8.23 10.2K
15:20 8.23 8.23 8.23 8.23 17.7K
15:21 8.23 8.23 8.22 8.23 9.9K
15:22 8.23 8.23 8.22 8.23 7.1K
15:23 8.23 8.24 8.23 8.23 26.3K
15:24 8.23 8.23 8.22 8.22 24.5K
15:25 8.22 8.24 8.22 8.24 12.5K
15:26 8.24 8.24 8.24 8.24 3.4K
15:27 8.24 8.24 8.24 8.24 5.8K
15:28 8.24 8.25 8.24 8.24 24.8K
15:29 8.24 8.24 8.24 8.24 6.9K
15:30 8.23 8.24 8.23 8.24 30.3K
15:31 8.24 8.24 8.23 8.24 7.5K
15:32 8.24 8.27 8.24 8.26 196.3K
15:33 8.26 8.26 8.24 8.25 29.3K
15:34 8.25 8.25 8.24 8.24 42.5K
15:35 8.24 8.24 8.23 8.23 29.8K
15:36 8.23 8.23 8.23 8.23 7.8K
15:37 8.23 8.25 8.23 8.25 57.8K
15:38 8.25 8.25 8.24 8.25 26.1K
15:39 8.25 8.25 8.23 8.23 17.8K
15:40 8.23 8.23 8.23 8.23 10.0K
15:41 8.23 8.23 8.19 8.20 55.5K
15:42 8.20 8.20 8.20 8.20 3.5K
15:43 8.20 8.20 8.19 8.20 4.9K
15:44 8.19 8.20 8.19 8.20 5.7K
15:45 8.20 8.20 8.18 8.19 19.5K
15:46 8.18 8.19 8.18 8.18 55.1K
15:47 8.19 8.19 8.18 8.19 6.7K
15:48 8.18 8.19 8.18 8.19 9.4K
15:49 8.18 8.18 8.16 8.16 58.5K
15:50 8.13 8.14 8.12 8.14 39.5K
15:51 8.13 8.15 8.12 8.12 47.2K
15:52 8.12 8.12 8.09 8.09 45.6K
15:53 8.08 8.08 8.05 8.06 76.5K
15:54 8.07 8.12 8.06 8.12 163.5K
15:55 8.14 8.15 8.13 8.15 106.7K
15:56 8.15 8.19 8.14 8.19 69.9K
15:57 8.19 8.21 8.18 8.20 62.7K
15:58 8.20 8.20 8.19 8.20 47.0K
15:59 8.20 8.20 8.17 8.19 2,097.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available