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 8.19 8.21 8.16 8.21 66.0K
09:31 8.19 8.19 8.14 8.16 3.8K
09:32 8.16 8.19 8.16 8.17 4.6K
09:33 8.19 8.20 8.18 8.20 12.7K
09:34 8.16 8.16 8.11 8.11 14.6K
09:35 8.12 8.15 8.12 8.15 29.7K
09:36 8.14 8.17 8.14 8.17 10.8K
09:37 8.16 8.18 8.16 8.18 5.4K
09:38 8.19 8.20 8.17 8.17 37.4K
09:39 8.18 8.20 8.17 8.17 26.1K
09:40 8.17 8.17 8.15 8.15 4.2K
09:41 8.16 8.16 8.15 8.15 7.4K
09:42 8.15 8.16 8.15 8.16 2.7K
09:43 8.16 8.16 8.13 8.13 15.8K
09:44 8.13 8.14 8.12 8.12 27.8K
09:45 8.12 8.12 8.12 8.12 7.4K
09:46 8.12 8.14 8.12 8.13 7.1K
09:47 8.12 8.14 8.12 8.14 4.9K
09:48 8.14 8.17 8.14 8.17 46.0K
09:49 8.16 8.16 8.15 8.15 8.2K
09:50 8.15 8.15 8.14 8.14 8.1K
09:51 8.14 8.14 8.13 8.14 12.8K
09:52 8.15 8.15 8.15 8.15 2.4K
09:53 8.15 8.16 8.15 8.16 11.9K
09:54 8.16 8.16 8.15 8.15 3.5K
09:55 8.15 8.15 8.13 8.14 8.8K
09:56 8.14 8.15 8.14 8.15 5.9K
09:57 8.14 8.14 8.13 8.14 10.0K
09:58 8.14 8.14 8.11 8.12 9.7K
09:59 8.13 8.13 8.13 8.13 3.8K
10:00 8.10 8.10 8.07 8.08 14.4K
10:01 8.08 8.08 8.07 8.07 5.1K
10:02 8.07 8.09 8.06 8.09 40.1K
10:03 8.08 8.09 8.08 8.08 15.6K
10:04 8.08 8.09 8.08 8.08 20.3K
10:05 8.12 8.13 8.12 8.12 4.1K
10:06 8.12 8.12 8.11 8.12 2.5K
10:07 8.12 8.12 8.11 8.11 3.8K
10:08 8.12 8.12 8.11 8.12 3.4K
10:09 8.10 8.11 8.08 8.08 18.3K
10:10 8.09 8.09 8.06 8.07 11.7K
10:11 8.07 8.07 8.06 8.07 9.0K
10:12 8.07 8.07 8.06 8.07 6.5K
10:13 8.07 8.09 8.07 8.09 2.3K
10:14 8.09 8.09 8.07 8.07 8.2K
10:15 8.08 8.08 8.07 8.08 3.8K
10:16 8.09 8.09 8.09 8.09 2.2K
10:17 8.08 8.11 8.08 8.10 6.7K
10:18 8.10 8.11 8.09 8.10 8.2K
10:19 8.09 8.09 8.08 8.08 4.9K
10:20 8.09 8.09 8.09 8.09 2.3K
10:21 8.08 8.08 8.06 8.06 5.6K
10:22 8.06 8.06 8.04 8.06 26.8K
10:23 8.04 8.04 8.03 8.03 16.5K
10:24 8.03 8.03 8.02 8.03 5.9K
10:25 8.02 8.03 8.02 8.03 8.0K
10:26 8.03 8.03 8.01 8.02 4.6K
10:27 8.01 8.02 8.01 8.01 16.8K
10:28 8.02 8.02 8.00 8.00 116.7K
10:29 8.00 8.00 7.98 8.00 37.6K
10:30 8.00 8.00 7.99 8.00 19.5K
10:31 8.00 8.00 7.97 7.99 27.2K
10:32 8.00 8.07 8.00 8.07 61.8K
10:33 8.07 8.07 8.03 8.05 28.8K
10:34 8.04 8.06 8.03 8.04 17.1K
10:35 8.03 8.05 8.03 8.05 16.1K
10:36 8.05 8.05 8.02 8.03 7.6K
10:37 8.02 8.02 8.01 8.01 21.8K
10:38 7.99 8.01 7.99 8.01 14.3K
10:39 8.01 8.01 8.00 8.00 15.0K
10:40 8.00 8.00 7.99 7.99 5.5K
10:41 7.99 8.03 7.99 8.03 18.2K
10:42 8.01 8.02 8.01 8.02 13.4K
10:43 8.02 8.02 8.01 8.02 9.4K
10:44 8.03 8.03 8.00 8.01 7.6K
10:45 8.00 8.01 7.98 7.98 12.2K
10:46 7.97 7.97 7.95 7.95 90.2K
10:47 7.96 7.98 7.96 7.96 13.1K
10:48 7.96 7.97 7.95 7.96 18.3K
10:49 7.96 7.97 7.96 7.96 5.5K
10:50 7.96 7.98 7.96 7.98 10.0K
10:51 8.00 8.02 7.99 8.01 24.4K
10:52 8.01 8.03 7.98 7.99 14.2K
10:53 8.00 8.00 7.98 7.98 4.4K
10:54 7.99 7.99 7.97 7.99 23.0K
10:55 7.99 7.99 7.97 7.97 46.7K
10:56 7.97 7.97 7.97 7.97 13.5K
10:57 7.97 7.97 7.96 7.97 13.3K
10:58 7.96 7.97 7.96 7.96 6.3K
10:59 7.96 7.96 7.96 7.96 5.1K
11:00 7.96 7.96 7.95 7.95 4.3K
11:01 7.95 7.98 7.95 7.98 16.3K
11:02 7.98 7.99 7.97 7.99 6.0K
11:03 7.99 8.00 7.99 8.00 4.1K
11:04 7.98 8.02 7.98 8.01 52.9K
11:05 8.02 8.03 8.01 8.03 9.0K
11:06 8.03 8.03 8.02 8.02 5.0K
11:07 8.01 8.01 7.97 7.97 20.1K
11:08 7.97 7.97 7.96 7.96 4.9K
11:09 7.96 7.96 7.95 7.96 6.1K
11:10 7.95 7.95 7.93 7.94 12.8K
11:11 7.93 7.95 7.93 7.95 18.9K
11:12 7.95 7.96 7.93 7.94 15.6K
11:13 7.94 7.94 7.93 7.93 9.9K
11:14 7.94 7.95 7.93 7.93 22.5K
11:15 7.92 7.94 7.92 7.93 23.7K
11:16 7.93 7.93 7.91 7.93 28.4K
11:17 7.93 7.94 7.93 7.94 10.2K
11:18 7.94 7.94 7.94 7.94 7.5K
11:19 7.93 7.95 7.93 7.95 5.3K
11:20 7.94 7.96 7.94 7.96 20.2K
11:21 7.95 7.96 7.94 7.94 30.9K
11:22 7.94 7.95 7.93 7.93 26.1K
11:23 7.94 7.94 7.94 7.94 0.4K
11:24 7.94 7.96 7.94 7.96 14.5K
11:25 7.96 7.96 7.96 7.96 20.2K
11:26 7.97 7.97 7.96 7.97 15.8K
11:27 7.97 7.98 7.97 7.98 9.2K
11:28 7.98 7.98 7.98 7.98 9.2K
11:29 7.98 7.99 7.98 7.98 9.8K
11:30 7.97 7.98 7.97 7.98 8.0K
11:31 7.98 7.98 7.97 7.97 4.5K
11:32 7.98 7.98 7.97 7.98 4.0K
11:33 7.98 7.98 7.98 7.98 7.3K
11:34 7.99 7.99 7.98 7.99 14.4K
11:35 7.99 8.01 7.99 8.01 6.4K
11:36 8.00 8.01 8.00 8.01 12.0K
11:37 8.01 8.04 8.01 8.04 9.6K
11:38 8.03 8.04 8.03 8.04 5.8K
11:39 8.04 8.04 8.04 8.04 8.2K
11:40 8.04 8.04 8.03 8.03 18.0K
11:41 8.02 8.02 8.02 8.02 6.5K
11:42 8.01 8.02 8.01 8.01 4.5K
11:43 8.01 8.04 8.01 8.03 13.9K
11:44 8.03 8.03 8.02 8.03 3.5K
11:45 8.03 8.05 8.03 8.05 12.2K
11:46 8.05 8.05 8.04 8.05 2.8K
11:47 8.03 8.04 8.03 8.04 9.7K
11:48 8.03 8.03 8.02 8.03 13.7K
11:49 8.03 8.03 8.02 8.02 18.2K
11:50 8.03 8.04 8.03 8.04 7.7K
11:51 8.04 8.05 8.04 8.05 4.9K
11:52 8.05 8.07 8.04 8.07 42.1K
11:53 8.07 8.07 8.06 8.06 15.2K
11:54 8.06 8.06 8.06 8.06 13.1K
11:55 8.06 8.06 8.06 8.06 7.4K
11:56 8.07 8.07 8.07 8.07 16.1K
11:57 8.07 8.07 8.04 8.04 17.7K
11:58 8.05 8.05 8.05 8.05 22.5K
11:59 8.06 8.06 8.05 8.05 2.0K
12:00 8.06 8.07 8.06 8.06 5.6K
12:01 8.07 8.08 8.07 8.08 6.3K
12:02 8.07 8.09 8.07 8.08 11.1K
12:03 8.08 8.10 8.08 8.09 5.7K
12:04 8.09 8.09 8.09 8.09 1.3K
12:05 8.09 8.09 8.09 8.09 1.4K
12:06 8.09 8.09 8.09 8.09 2.4K
12:07 8.09 8.10 8.09 8.09 6.0K
12:08 8.10 8.11 8.09 8.10 15.4K
12:09 8.10 8.10 8.09 8.09 11.1K
12:10 8.09 8.10 8.09 8.10 4.0K
12:11 8.10 8.12 8.10 8.11 13.8K
12:12 8.11 8.11 8.11 8.11 3.2K
12:13 8.12 8.12 8.12 8.12 5.1K
12:14 8.12 8.12 8.12 8.12 4.6K
12:15 8.10 8.11 8.10 8.11 2.8K
12:16 8.11 8.11 8.11 8.11 6.5K
12:17 8.11 8.11 8.11 8.11 2.6K
12:18 8.11 8.12 8.11 8.12 3.6K
12:19 8.12 8.13 8.12 8.13 12.1K
12:20 8.13 8.14 8.13 8.14 11.8K
12:21 8.14 8.15 8.14 8.15 22.5K
12:22 8.15 8.15 8.14 8.15 11.7K
12:23 8.16 8.16 8.15 8.15 2.7K
12:24 8.15 8.16 8.15 8.16 13.1K
12:25 8.16 8.16 8.15 8.16 2.3K
12:26 8.16 8.16 8.16 8.16 11.0K
12:27 8.16 8.16 8.16 8.16 1.2K
12:28 8.16 8.16 8.16 8.16 1.3K
12:29 8.16 8.16 8.16 8.16 12.4K
12:30 8.15 8.16 8.15 8.16 6.2K
12:31 8.16 8.16 8.15 8.15 71.6K
12:32 8.15 8.15 8.15 8.15 4.2K
12:33 8.15 8.15 8.14 8.15 4.9K
12:34 8.15 8.15 8.14 8.15 4.7K
12:35 8.14 8.15 8.14 8.15 23.0K
12:36 8.15 8.16 8.15 8.15 10.8K
12:37 8.15 8.15 8.14 8.15 8.3K
12:38 8.16 8.16 8.15 8.15 103.6K
12:39 8.15 8.15 8.14 8.14 5.1K
12:40 8.14 8.14 8.13 8.14 2.6K
12:41 8.14 8.14 8.12 8.12 3.2K
12:42 8.13 8.13 8.13 8.13 2.2K
12:43 8.13 8.13 8.13 8.13 4.0K
12:44 8.13 8.15 8.13 8.13 69.5K
12:45 8.14 8.14 8.14 8.14 1.3K
12:46 8.14 8.14 8.14 8.14 0.4K
12:47 8.14 8.15 8.14 8.15 10.4K
12:48 8.14 8.15 8.14 8.15 5.0K
12:49 8.15 8.15 8.14 8.15 8.3K
12:50 8.15 8.16 8.14 8.16 8.2K
12:51 8.16 8.16 8.15 8.16 1.6K
12:52 8.16 8.16 8.15 8.16 3.0K
12:53 8.16 8.16 8.16 8.16 7.1K
12:54 8.15 8.16 8.15 8.15 20.5K
12:55 8.16 8.16 8.16 8.16 6.7K
12:56 8.15 8.15 8.14 8.14 8.4K
12:57 8.14 8.14 8.13 8.13 5.2K
12:58 8.12 8.12 8.10 8.11 3.6K
12:59 8.11 8.12 8.11 8.12 7.9K
13:00 8.12 8.12 8.12 8.12 6.4K
13:01 8.13 8.13 8.12 8.12 4.0K
13:02 8.12 8.13 8.11 8.13 6.7K
13:03 8.13 8.13 8.13 8.13 5.1K
13:05 8.13 8.13 8.13 8.13 5.7K
13:06 8.13 8.14 8.13 8.14 1.7K
13:07 8.14 8.14 8.13 8.13 2.1K
13:08 8.14 8.14 8.13 8.14 2.1K
13:09 8.14 8.14 8.13 8.14 3.3K
13:10 8.14 8.14 8.13 8.14 10.8K
13:11 8.15 8.16 8.15 8.16 10.0K
13:12 8.16 8.16 8.16 8.16 4.4K
13:13 8.16 8.16 8.15 8.16 71.5K
13:14 8.16 8.16 8.16 8.16 5.9K
13:15 8.16 8.16 8.16 8.16 1.0K
13:16 8.16 8.16 8.15 8.16 46.8K
13:17 8.16 8.19 8.16 8.19 41.7K
13:18 8.19 8.19 8.19 8.19 7.4K
13:19 8.19 8.21 8.19 8.21 12.1K
13:20 8.19 8.20 8.19 8.20 18.3K
13:21 8.21 8.22 8.21 8.22 8.7K
13:22 8.22 8.22 8.22 8.22 8.2K
13:23 8.22 8.23 8.22 8.23 3.7K
13:24 8.23 8.23 8.21 8.22 7.1K
13:25 8.22 8.22 8.22 8.22 5.4K
13:26 8.23 8.23 8.23 8.23 0.5K
13:27 8.24 8.25 8.24 8.25 20.9K
13:28 8.25 8.25 8.22 8.22 15.2K
13:29 8.22 8.22 8.22 8.22 0.9K
13:30 8.22 8.22 8.22 8.22 1.2K
13:31 8.22 8.22 8.21 8.21 4.0K
13:32 8.21 8.21 8.21 8.21 5.8K
13:33 8.21 8.21 8.21 8.21 1.8K
13:34 8.20 8.21 8.20 8.21 1.4K
13:35 8.21 8.21 8.20 8.21 2.4K
13:36 8.21 8.21 8.20 8.21 3.2K
13:37 8.20 8.21 8.20 8.21 1.3K
13:38 8.21 8.21 8.21 8.21 5.2K
13:39 8.21 8.21 8.20 8.20 7.3K
13:40 8.20 8.20 8.20 8.20 2.5K
13:41 8.20 8.21 8.19 8.21 6.3K
13:42 8.21 8.22 8.21 8.22 7.0K
13:43 8.23 8.23 8.23 8.23 15.4K
13:44 8.23 8.23 8.22 8.22 6.3K
13:45 8.21 8.22 8.20 8.20 12.4K
13:46 8.21 8.22 8.21 8.22 7.2K
13:47 8.23 8.23 8.23 8.23 1.8K
13:48 8.23 8.23 8.22 8.23 12.3K
13:49 8.23 8.23 8.23 8.23 2.5K
13:50 8.23 8.24 8.23 8.24 5.5K
13:51 8.24 8.24 8.24 8.24 0.9K
13:52 8.24 8.24 8.24 8.24 1.1K
13:53 8.24 8.25 8.24 8.25 9.8K
13:54 8.25 8.25 8.25 8.25 1.3K
13:55 8.25 8.25 8.24 8.24 11.1K
13:56 8.25 8.25 8.25 8.25 1.2K
13:57 8.25 8.25 8.25 8.25 4.4K
13:58 8.25 8.25 8.25 8.25 4.4K
13:59 8.25 8.25 8.23 8.23 14.4K
14:00 8.23 8.23 8.20 8.20 14.2K
14:01 8.20 8.20 8.20 8.20 1.2K
14:02 8.20 8.21 8.20 8.20 4.1K
14:03 8.20 8.20 8.18 8.18 49.4K
14:04 8.17 8.17 8.17 8.17 7.8K
14:05 8.14 8.14 8.14 8.14 21.5K
14:06 8.14 8.15 8.14 8.15 15.1K
14:07 8.14 8.15 8.14 8.14 16.4K
14:08 8.13 8.14 8.13 8.14 9.8K
14:09 8.14 8.14 8.14 8.14 6.3K
14:10 8.14 8.14 8.14 8.14 5.1K
14:11 8.14 8.14 8.14 8.14 0.5K
14:12 8.14 8.14 8.13 8.14 2.8K
14:13 8.13 8.14 8.13 8.14 16.3K
14:14 8.13 8.13 8.13 8.13 1.8K
14:15 8.14 8.14 8.13 8.13 2.8K
14:16 8.14 8.14 8.12 8.12 10.4K
14:17 8.11 8.11 8.11 8.11 9.5K
14:18 8.11 8.11 8.10 8.11 4.2K
14:19 8.11 8.12 8.11 8.12 7.3K
14:20 8.12 8.13 8.11 8.13 30.0K
14:21 8.12 8.12 8.11 8.11 4.9K
14:22 8.13 8.13 8.12 8.13 10.4K
14:23 8.13 8.13 8.11 8.12 9.1K
14:24 8.11 8.11 8.10 8.10 3.1K
14:25 8.11 8.11 8.11 8.11 3.0K
14:26 8.10 8.11 8.07 8.07 16.9K
14:27 8.08 8.08 8.07 8.07 2.4K
14:28 8.06 8.07 8.06 8.06 3.5K
14:29 8.06 8.06 8.05 8.06 12.6K
14:30 8.07 8.07 8.07 8.07 3.9K
14:31 8.07 8.07 8.07 8.07 3.5K
14:32 8.07 8.08 8.06 8.06 10.2K
14:33 8.06 8.06 8.05 8.05 11.4K
14:34 8.06 8.06 8.05 8.05 8.3K
14:35 8.06 8.06 8.05 8.05 2.3K
14:36 8.05 8.05 8.05 8.05 2.0K
14:37 8.05 8.05 8.04 8.05 4.2K
14:38 8.05 8.05 8.05 8.05 3.5K
14:39 8.05 8.05 8.04 8.05 3.6K
14:40 8.04 8.04 8.04 8.04 7.9K
14:41 8.04 8.06 8.04 8.06 18.9K
14:42 8.05 8.06 8.05 8.06 5.0K
14:43 8.05 8.05 8.05 8.05 3.1K
14:44 8.05 8.06 8.05 8.06 4.7K
14:45 8.06 8.06 8.05 8.06 3.9K
14:46 8.06 8.06 8.06 8.06 4.2K
14:47 8.06 8.06 8.06 8.06 3.0K
14:48 8.05 8.06 8.05 8.06 15.4K
14:49 8.06 8.07 8.06 8.07 26.9K
14:50 8.07 8.08 8.07 8.07 14.9K
14:51 8.08 8.08 8.04 8.05 17.5K
14:52 8.05 8.05 8.04 8.04 3.2K
14:53 8.05 8.06 8.05 8.06 7.6K
14:54 8.06 8.06 8.05 8.06 3.8K
14:55 8.06 8.06 8.06 8.06 7.7K
14:56 8.06 8.06 8.05 8.05 7.4K
14:57 8.04 8.05 8.04 8.04 8.9K
14:58 8.04 8.04 8.03 8.03 5.9K
14:59 8.01 8.01 8.01 8.01 8.3K
15:00 8.00 8.00 7.98 7.99 29.4K
15:01 7.98 7.99 7.98 7.98 16.4K
15:02 7.96 7.96 7.96 7.96 27.0K
15:03 7.95 7.96 7.95 7.96 20.5K
15:04 7.97 7.98 7.97 7.98 15.5K
15:05 7.99 7.99 7.98 7.99 3.7K
15:06 7.99 8.00 7.99 8.00 11.3K
15:07 8.00 8.00 7.99 7.99 12.9K
15:08 7.99 7.99 7.98 7.99 16.3K
15:09 7.99 7.99 7.99 7.99 2.6K
15:10 7.99 8.01 7.99 8.01 16.2K
15:11 8.00 8.01 8.00 8.01 1.6K
15:12 8.00 8.01 8.00 8.01 23.4K
15:13 8.01 8.02 8.01 8.02 10.1K
15:14 8.02 8.02 8.02 8.02 5.1K
15:15 8.02 8.03 8.02 8.03 9.2K
15:16 8.03 8.04 8.03 8.04 8.1K
15:17 8.04 8.04 8.03 8.03 11.5K
15:18 8.02 8.04 8.02 8.04 19.3K
15:19 8.04 8.04 8.04 8.04 2.2K
15:20 8.04 8.04 8.04 8.04 2.9K
15:21 8.04 8.04 8.03 8.03 6.3K
15:22 8.05 8.05 8.05 8.05 32.8K
15:23 8.05 8.05 8.05 8.05 5.7K
15:24 8.05 8.06 8.05 8.06 5.4K
15:25 8.06 8.07 8.06 8.07 12.8K
15:26 8.07 8.07 8.05 8.06 15.0K
15:27 8.06 8.07 8.06 8.07 5.5K
15:28 8.06 8.07 8.06 8.06 4.0K
15:29 8.07 8.07 8.06 8.07 12.8K
15:30 8.06 8.07 8.06 8.07 6.6K
15:31 8.07 8.08 8.06 8.08 33.3K
15:32 8.08 8.08 8.08 8.08 9.2K
15:33 8.08 8.08 8.08 8.08 5.7K
15:34 8.08 8.08 8.08 8.08 5.7K
15:35 8.08 8.08 8.07 8.07 4.7K
15:36 8.07 8.10 8.07 8.10 38.9K
15:37 8.10 8.10 8.09 8.09 36.0K
15:38 8.10 8.10 8.09 8.09 16.9K
15:39 8.09 8.09 8.09 8.09 4.9K
15:40 8.09 8.09 8.09 8.09 13.0K
15:41 8.09 8.10 8.09 8.10 10.5K
15:42 8.09 8.10 8.09 8.10 15.3K
15:43 8.10 8.10 8.10 8.10 8.1K
15:44 8.10 8.10 8.09 8.10 10.2K
15:45 8.10 8.10 8.10 8.10 14.9K
15:46 8.10 8.10 8.10 8.10 8.6K
15:47 8.10 8.10 8.10 8.10 9.9K
15:48 8.12 8.12 8.12 8.12 25.4K
15:49 8.12 8.12 8.12 8.12 8.0K
15:50 8.13 8.16 8.13 8.14 109.4K
15:51 8.14 8.14 8.13 8.14 21.8K
15:52 8.14 8.14 8.13 8.14 11.3K
15:53 8.15 8.15 8.13 8.14 35.3K
15:54 8.13 8.16 8.13 8.15 43.9K
15:55 8.15 8.15 8.15 8.15 31.9K
15:56 8.15 8.16 8.15 8.16 38.6K
15:57 8.16 8.17 8.16 8.17 51.6K
15:58 8.18 8.19 8.18 8.19 157.0K
15:59 8.19 8.21 8.19 8.20 743.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available