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 8.34 8.38 8.34 8.37 72.8K
09:31 8.39 8.39 8.29 8.31 12.7K
09:32 8.31 8.31 8.30 8.30 5.1K
09:33 8.30 8.31 8.30 8.31 7.0K
09:34 8.27 8.28 8.25 8.25 11.6K
09:35 8.26 8.35 8.26 8.34 15.2K
09:36 8.35 8.35 8.34 8.34 3.3K
09:37 8.35 8.35 8.35 8.35 5.3K
09:38 8.36 8.36 8.35 8.35 3.6K
09:39 8.35 8.35 8.33 8.34 8.9K
09:40 8.32 8.33 8.32 8.33 5.0K
09:41 8.33 8.35 8.33 8.35 1.3K
09:42 8.34 8.35 8.34 8.34 6.4K
09:43 8.34 8.35 8.34 8.34 3.9K
09:44 8.34 8.34 8.34 8.34 1.8K
09:45 8.34 8.34 8.31 8.31 5.3K
09:46 8.31 8.31 8.30 8.31 5.3K
09:47 8.32 8.32 8.32 8.32 3.4K
09:48 8.32 8.32 8.31 8.31 7.2K
09:49 8.32 8.32 8.32 8.32 1.6K
09:50 8.32 8.32 8.31 8.31 8.4K
09:51 8.31 8.31 8.31 8.31 6.2K
09:52 8.29 8.29 8.28 8.28 6.6K
09:53 8.28 8.28 8.27 8.27 6.9K
09:54 8.29 8.31 8.28 8.30 15.5K
09:55 8.31 8.32 8.30 8.30 5.1K
09:56 8.30 8.30 8.30 8.30 2.1K
09:57 8.30 8.30 8.29 8.30 7.7K
09:58 8.29 8.30 8.28 8.28 19.6K
09:59 8.28 8.28 8.25 8.27 10.9K
10:00 8.27 8.30 8.27 8.30 6.7K
10:01 8.30 8.30 8.28 8.29 4.3K
10:02 8.29 8.29 8.29 8.29 2.9K
10:03 8.29 8.29 8.29 8.29 0.3K
10:04 8.29 8.29 8.27 8.27 7.1K
10:05 8.27 8.27 8.26 8.27 7.3K
10:06 8.27 8.29 8.27 8.29 14.8K
10:07 8.31 8.31 8.31 8.31 5.1K
10:08 8.30 8.31 8.30 8.31 9.5K
10:09 8.31 8.34 8.31 8.34 9.0K
10:10 8.34 8.35 8.33 8.34 12.1K
10:11 8.34 8.35 8.34 8.35 9.0K
10:12 8.34 8.35 8.33 8.35 9.0K
10:13 8.34 8.34 8.34 8.34 5.1K
10:14 8.34 8.34 8.33 8.33 9.6K
10:15 8.34 8.34 8.33 8.33 7.8K
10:16 8.33 8.36 8.33 8.34 38.1K
10:17 8.32 8.32 8.32 8.32 7.8K
10:18 8.34 8.34 8.33 8.34 49.1K
10:19 8.34 8.35 8.34 8.35 8.8K
10:20 8.35 8.35 8.33 8.33 8.8K
10:21 8.32 8.33 8.32 8.33 3.9K
10:22 8.33 8.33 8.32 8.33 4.0K
10:23 8.33 8.33 8.33 8.33 9.9K
10:24 8.33 8.33 8.33 8.33 1.6K
10:25 8.33 8.33 8.31 8.32 11.6K
10:26 8.31 8.31 8.31 8.31 15.1K
10:27 8.31 8.31 8.31 8.31 9.6K
10:28 8.31 8.31 8.31 8.31 2.0K
10:29 8.31 8.31 8.31 8.31 3.0K
10:30 8.31 8.31 8.30 8.30 2.5K
10:31 8.31 8.31 8.29 8.30 15.2K
10:32 8.30 8.31 8.29 8.30 26.5K
10:33 8.30 8.31 8.30 8.31 6.4K
10:34 8.31 8.32 8.31 8.32 14.0K
10:35 8.33 8.35 8.33 8.35 26.3K
10:36 8.35 8.35 8.34 8.35 20.7K
10:37 8.35 8.35 8.35 8.35 1.4K
10:38 8.34 8.35 8.34 8.35 6.0K
10:39 8.35 8.36 8.35 8.36 13.6K
10:40 8.35 8.35 8.35 8.35 16.0K
10:41 8.35 8.36 8.35 8.36 33.6K
10:42 8.35 8.36 8.35 8.36 16.1K
10:43 8.36 8.36 8.36 8.36 7.2K
10:44 8.36 8.37 8.36 8.37 5.3K
10:45 8.37 8.38 8.37 8.38 13.6K
10:46 8.38 8.38 8.38 8.38 11.1K
10:47 8.38 8.39 8.38 8.39 17.3K
10:48 8.39 8.40 8.38 8.40 14.2K
10:49 8.40 8.41 8.37 8.38 85.1K
10:50 8.36 8.37 8.36 8.37 5.0K
10:51 8.37 8.39 8.37 8.39 3.7K
10:52 8.39 8.39 8.38 8.39 2.5K
10:53 8.39 8.39 8.38 8.38 7.5K
10:54 8.38 8.38 8.38 8.38 12.0K
10:55 8.38 8.39 8.36 8.39 47.8K
10:56 8.40 8.41 8.40 8.41 8.7K
10:57 8.42 8.42 8.42 8.42 16.3K
10:58 8.42 8.43 8.41 8.43 23.1K
10:59 8.43 8.46 8.43 8.46 119.6K
11:00 8.46 8.49 8.46 8.48 18.0K
11:01 8.48 8.48 8.47 8.48 22.7K
11:02 8.46 8.47 8.46 8.46 34.2K
11:03 8.47 8.47 8.47 8.47 9.0K
11:04 8.46 8.46 8.46 8.46 6.3K
11:05 8.47 8.47 8.46 8.46 4.0K
11:06 8.47 8.47 8.46 8.47 4.6K
11:07 8.47 8.48 8.47 8.48 21.0K
11:08 8.48 8.49 8.48 8.49 9.0K
11:09 8.49 8.49 8.48 8.49 21.0K
11:10 8.49 8.50 8.49 8.49 22.4K
11:11 8.49 8.50 8.49 8.50 10.8K
11:12 8.50 8.50 8.46 8.49 40.8K
11:13 8.49 8.49 8.46 8.46 73.9K
11:14 8.47 8.49 8.47 8.49 13.2K
11:15 8.49 8.49 8.49 8.49 1.9K
11:16 8.49 8.50 8.49 8.50 4.3K
11:17 8.50 8.50 8.49 8.49 12.0K
11:18 8.50 8.50 8.50 8.50 2.4K
11:19 8.50 8.50 8.50 8.50 12.0K
11:20 8.50 8.50 8.49 8.49 5.6K
11:21 8.48 8.48 8.47 8.47 46.0K
11:22 8.45 8.46 8.45 8.46 16.4K
11:23 8.47 8.47 8.46 8.47 1.7K
11:24 8.47 8.48 8.47 8.48 32.8K
11:25 8.47 8.47 8.47 8.47 15.2K
11:26 8.48 8.48 8.48 8.48 0.7K
11:27 8.47 8.48 8.47 8.48 9.1K
11:28 8.48 8.51 8.48 8.51 33.0K
11:29 8.51 8.51 8.51 8.51 2.8K
11:30 8.51 8.56 8.51 8.56 135.4K
11:31 8.54 8.55 8.54 8.55 10.8K
11:32 8.54 8.54 8.54 8.54 5.4K
11:33 8.54 8.55 8.54 8.55 6.3K
11:34 8.52 8.54 8.52 8.53 31.2K
11:35 8.54 8.54 8.52 8.52 6.4K
11:36 8.51 8.52 8.50 8.52 33.9K
11:37 8.52 8.52 8.52 8.52 8.1K
11:38 8.52 8.52 8.52 8.52 1.8K
11:39 8.52 8.53 8.52 8.53 15.2K
11:40 8.53 8.55 8.53 8.55 22.5K
11:41 8.56 8.57 8.54 8.55 50.0K
11:42 8.55 8.55 8.55 8.55 20.2K
11:43 8.54 8.54 8.54 8.54 12.5K
11:44 8.54 8.54 8.53 8.54 2.6K
11:45 8.54 8.54 8.52 8.53 6.9K
11:46 8.52 8.53 8.52 8.53 2.4K
11:47 8.53 8.53 8.51 8.51 27.1K
11:48 8.49 8.49 8.48 8.48 17.1K
11:49 8.50 8.51 8.50 8.51 36.5K
11:50 8.50 8.50 8.50 8.50 16.8K
11:51 8.50 8.50 8.47 8.47 26.0K
11:52 8.48 8.48 8.48 8.48 3.3K
11:53 8.48 8.48 8.47 8.48 5.1K
11:54 8.48 8.48 8.47 8.48 6.9K
11:55 8.47 8.48 8.47 8.48 4.2K
11:56 8.47 8.47 8.45 8.46 13.5K
11:57 8.45 8.46 8.45 8.45 2.4K
11:58 8.46 8.46 8.45 8.45 14.2K
11:59 8.45 8.47 8.45 8.47 10.9K
12:00 8.48 8.49 8.48 8.49 15.4K
12:01 8.49 8.49 8.48 8.48 12.4K
12:03 8.48 8.49 8.48 8.49 11.2K
12:04 8.49 8.52 8.49 8.52 40.3K
12:05 8.52 8.52 8.52 8.52 4.3K
12:06 8.52 8.52 8.52 8.52 10.7K
12:07 8.52 8.53 8.51 8.53 10.2K
12:08 8.53 8.53 8.52 8.53 3.6K
12:09 8.53 8.53 8.53 8.53 4.6K
12:10 8.53 8.53 8.53 8.53 508.4K
12:11 8.54 8.54 8.52 8.53 62.6K
12:12 8.53 8.53 8.52 8.53 14.9K
12:13 8.54 8.54 8.54 8.54 2.3K
12:14 8.53 8.55 8.53 8.55 11.6K
12:15 8.54 8.55 8.54 8.55 1.3K
12:16 8.55 8.55 8.54 8.55 9.3K
12:17 8.54 8.55 8.54 8.55 14.9K
12:18 8.55 8.55 8.54 8.54 50.6K
12:19 8.52 8.54 8.52 8.54 13.6K
12:20 8.53 8.53 8.53 8.53 8.7K
12:21 8.53 8.53 8.52 8.52 8.3K
12:22 8.52 8.54 8.52 8.53 12.3K
12:23 8.54 8.54 8.53 8.53 1.2K
12:24 8.53 8.54 8.53 8.53 13.5K
12:25 8.54 8.54 8.54 8.54 0.4K
12:26 8.54 8.55 8.54 8.55 5.9K
12:27 8.55 8.56 8.55 8.56 21.2K
12:28 8.56 8.57 8.56 8.57 11.5K
12:29 8.57 8.58 8.57 8.58 13.7K
12:30 8.58 8.58 8.57 8.57 25.0K
12:31 8.58 8.58 8.56 8.57 23.8K
12:32 8.57 8.57 8.57 8.57 6.8K
12:33 8.57 8.59 8.57 8.59 25.4K
12:34 8.59 8.62 8.59 8.61 29.5K
12:35 8.60 8.60 8.60 8.60 10.0K
12:36 8.60 8.60 8.59 8.59 28.9K
12:37 8.57 8.59 8.57 8.59 22.3K
12:38 8.59 8.60 8.59 8.60 5.7K
12:39 8.60 8.61 8.60 8.61 21.9K
12:40 8.61 8.61 8.59 8.61 28.3K
12:41 8.61 8.63 8.61 8.63 16.5K
12:42 8.63 8.63 8.62 8.63 9.2K
12:43 8.63 8.63 8.62 8.63 31.8K
12:44 8.63 8.65 8.62 8.63 102.6K
12:45 8.63 8.63 8.61 8.62 38.5K
12:46 8.60 8.61 8.60 8.61 24.8K
12:47 8.61 8.61 8.60 8.61 9.3K
12:48 8.61 8.62 8.60 8.60 40.7K
12:49 8.61 8.61 8.59 8.61 43.5K
12:50 8.63 8.64 8.63 8.64 38.7K
12:51 8.64 8.65 8.64 8.65 18.1K
12:52 8.65 8.65 8.62 8.63 30.9K
12:53 8.62 8.62 8.62 8.62 43.0K
12:54 8.62 8.62 8.61 8.62 32.6K
12:55 8.61 8.64 8.61 8.64 76.7K
12:56 8.64 8.64 8.63 8.64 25.7K
12:57 8.64 8.64 8.63 8.64 42.9K
12:58 8.65 8.66 8.65 8.65 140.4K
12:59 8.64 8.66 8.64 8.65 108.0K
13:00 8.65 8.65 8.65 8.65 510.9K
15:59 8.67 8.67 8.67 8.67 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available