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 8.00 8.00 8.00 8.00 47.3K
09:31 7.93 7.96 7.93 7.94 17.7K
09:32 7.93 7.95 7.93 7.93 2.5K
09:33 7.97 7.97 7.95 7.96 4.7K
09:34 7.96 7.98 7.96 7.98 6.7K
09:35 7.99 8.00 7.98 7.98 12.2K
09:36 7.99 8.01 7.99 7.99 14.3K
09:37 7.98 7.98 7.97 7.97 3.8K
09:38 7.95 7.96 7.95 7.96 17.1K
09:39 7.96 7.96 7.96 7.96 2.8K
09:40 7.96 7.97 7.96 7.96 4.1K
09:41 7.96 7.96 7.96 7.96 2.8K
09:42 7.97 7.98 7.97 7.97 3.0K
09:43 7.97 7.97 7.96 7.96 3.9K
09:44 7.97 7.97 7.97 7.97 5.6K
09:45 7.97 7.97 7.95 7.95 9.8K
09:46 7.96 7.96 7.96 7.96 2.4K
09:47 7.95 7.95 7.95 7.95 0.8K
09:48 7.95 7.95 7.95 7.95 3.7K
09:49 7.94 7.95 7.93 7.93 4.0K
09:50 7.93 7.94 7.92 7.94 4.7K
09:51 7.95 7.96 7.94 7.94 5.0K
09:52 7.94 7.94 7.94 7.94 3.4K
09:53 7.93 7.94 7.93 7.94 3.5K
09:54 7.94 7.94 7.92 7.93 3.2K
09:55 7.93 7.93 7.92 7.92 2.4K
09:56 7.92 7.93 7.92 7.93 6.0K
09:57 7.93 7.93 7.92 7.92 3.1K
09:58 7.91 7.91 7.89 7.89 11.7K
09:59 7.89 7.90 7.89 7.89 3.0K
10:00 7.91 7.92 7.90 7.90 11.2K
10:01 7.89 7.89 7.84 7.84 15.0K
10:02 7.83 7.85 7.83 7.84 4.3K
10:03 7.83 7.84 7.82 7.83 13.2K
10:04 7.83 7.83 7.81 7.82 2.6K
10:05 7.82 7.82 7.79 7.80 12.3K
10:06 7.79 7.82 7.79 7.82 17.8K
10:07 7.80 7.85 7.80 7.85 19.0K
10:08 7.86 7.86 7.86 7.86 13.4K
10:09 7.86 7.86 7.85 7.85 8.8K
10:10 7.84 7.85 7.84 7.85 9.6K
10:11 7.85 7.85 7.83 7.83 14.3K
10:12 7.83 7.84 7.83 7.83 2.5K
10:13 7.83 7.84 7.81 7.84 7.9K
10:14 7.85 7.86 7.85 7.86 1.6K
10:15 7.86 7.87 7.85 7.85 6.4K
10:16 7.85 7.85 7.84 7.84 3.1K
10:17 7.84 7.84 7.84 7.84 3.7K
10:18 7.84 7.86 7.84 7.86 15.1K
10:19 7.86 7.86 7.84 7.85 10.0K
10:20 7.86 7.86 7.85 7.85 7.4K
10:21 7.85 7.86 7.85 7.85 5.5K
10:22 7.85 7.86 7.85 7.86 6.0K
10:23 7.86 7.87 7.86 7.87 3.6K
10:24 7.86 7.86 7.85 7.86 3.3K
10:25 7.85 7.85 7.81 7.81 10.3K
10:26 7.81 7.81 7.80 7.80 3.8K
10:27 7.81 7.82 7.80 7.80 8.1K
10:28 7.80 7.80 7.80 7.80 6.9K
10:29 7.79 7.79 7.78 7.79 12.3K
10:30 7.79 7.81 7.79 7.81 5.6K
10:31 7.81 7.81 7.81 7.81 2.7K
10:32 7.82 7.82 7.81 7.81 5.4K
10:33 7.81 7.81 7.81 7.81 2.7K
10:34 7.81 7.81 7.80 7.81 7.3K
10:35 7.81 7.81 7.80 7.80 2.0K
10:36 7.81 7.81 7.80 7.80 2.0K
10:37 7.81 7.83 7.81 7.82 14.5K
10:38 7.82 7.82 7.81 7.81 3.4K
10:39 7.81 7.81 7.81 7.81 2.3K
10:40 7.81 7.81 7.81 7.81 1.6K
10:41 7.80 7.81 7.80 7.81 4.1K
10:42 7.80 7.80 7.78 7.79 14.5K
10:43 7.79 7.80 7.79 7.80 4.5K
10:44 7.80 7.80 7.79 7.80 1.6K
10:45 7.79 7.79 7.76 7.77 11.8K
10:46 7.77 7.78 7.77 7.78 4.6K
10:47 7.78 7.78 7.77 7.77 5.5K
10:48 7.77 7.80 7.77 7.80 8.7K
10:49 7.80 7.80 7.80 7.80 0.4K
10:50 7.80 7.81 7.80 7.81 7.5K
10:51 7.81 7.81 7.80 7.80 4.8K
10:52 7.80 7.80 7.80 7.80 0.8K
10:53 7.80 7.80 7.79 7.79 5.1K
10:54 7.79 7.80 7.79 7.80 2.2K
10:55 7.80 7.81 7.80 7.81 24.4K
10:56 7.81 7.81 7.81 7.81 3.6K
10:57 7.80 7.80 7.79 7.80 4.4K
10:58 7.80 7.80 7.80 7.80 2.5K
10:59 7.80 7.80 7.80 7.80 0.8K
11:00 7.80 7.80 7.80 7.80 0.9K
11:01 7.80 7.82 7.80 7.81 14.2K
11:02 7.81 7.81 7.80 7.80 1.1K
11:03 7.81 7.81 7.79 7.79 6.4K
11:04 7.80 7.80 7.80 7.80 0.7K
11:05 7.80 7.81 7.80 7.81 2.9K
11:06 7.81 7.81 7.80 7.80 5.6K
11:07 7.80 7.80 7.79 7.79 1.4K
11:08 7.80 7.80 7.80 7.80 4.9K
11:09 7.79 7.79 7.78 7.78 10.2K
11:10 7.79 7.79 7.77 7.77 6.8K
11:11 7.78 7.78 7.77 7.78 1.1K
11:12 7.78 7.78 7.78 7.78 1.9K
11:13 7.78 7.79 7.78 7.78 8.4K
11:14 7.78 7.78 7.78 7.78 1.6K
11:15 7.79 7.79 7.79 7.79 2.4K
11:16 7.79 7.79 7.78 7.79 5.2K
11:17 7.79 7.79 7.79 7.79 1.2K
11:18 7.79 7.79 7.79 7.79 12.5K
11:19 7.79 7.79 7.78 7.78 3.4K
11:20 7.79 7.79 7.77 7.77 18.4K
11:21 7.77 7.77 7.76 7.77 7.6K
11:22 7.78 7.81 7.78 7.78 90.2K
11:23 7.80 7.80 7.80 7.80 9.9K
11:24 7.80 7.82 7.80 7.81 8.7K
11:25 7.82 7.82 7.82 7.82 3.2K
11:26 7.84 7.85 7.84 7.84 23.9K
11:27 7.84 7.84 7.84 7.84 2.4K
11:28 7.84 7.84 7.83 7.83 7.7K
11:29 7.83 7.87 7.83 7.87 60.1K
11:30 7.87 7.89 7.87 7.88 7.6K
11:31 7.88 7.89 7.88 7.89 7.5K
11:32 7.89 7.92 7.89 7.92 24.8K
11:33 7.92 7.92 7.92 7.92 2.3K
11:34 7.91 7.92 7.91 7.92 20.7K
11:35 7.92 7.92 7.91 7.92 4.8K
11:36 7.92 7.92 7.91 7.92 1.4K
11:37 7.91 7.91 7.89 7.89 6.5K
11:38 7.90 7.90 7.90 7.90 3.0K
11:39 7.90 7.90 7.90 7.90 0.6K
11:40 7.90 7.90 7.90 7.90 1.0K
11:41 7.90 7.90 7.90 7.90 0.5K
11:42 7.90 7.90 7.90 7.90 1.0K
11:43 7.90 7.90 7.90 7.90 1.5K
11:44 7.90 7.90 7.89 7.90 6.5K
11:45 7.89 7.90 7.89 7.90 1.5K
11:46 7.89 7.90 7.89 7.89 1.4K
11:47 7.88 7.91 7.88 7.91 25.3K
11:48 7.91 7.91 7.91 7.91 1.1K
11:49 7.91 7.91 7.91 7.91 6.5K
11:50 7.91 7.91 7.91 7.91 3.2K
11:51 7.91 7.91 7.91 7.91 1.4K
11:52 7.91 7.91 7.90 7.90 1.2K
11:53 7.91 7.93 7.91 7.93 6.8K
11:54 7.93 7.93 7.92 7.93 4.0K
11:55 7.93 7.93 7.93 7.93 2.9K
11:56 7.93 7.93 7.93 7.93 2.5K
11:57 7.93 7.93 7.93 7.93 1.8K
11:58 7.93 7.93 7.93 7.93 2.5K
11:59 7.93 7.93 7.92 7.93 3.4K
12:00 7.93 7.93 7.93 7.93 1.0K
12:01 7.93 7.93 7.93 7.93 0.7K
12:02 7.94 7.94 7.93 7.94 6.5K
12:03 7.94 7.94 7.93 7.93 12.8K
12:04 7.93 7.93 7.93 7.93 1.3K
12:05 7.93 7.93 7.93 7.93 0.3K
12:06 7.93 7.93 7.93 7.93 1.0K
12:07 7.93 7.93 7.93 7.93 0.2K
12:08 7.93 7.93 7.93 7.93 1.8K
12:09 7.93 7.93 7.93 7.93 3.0K
12:10 7.93 7.93 7.93 7.93 3.7K
12:11 7.92 7.92 7.92 7.92 1.2K
12:12 7.92 7.92 7.92 7.92 7.1K
12:13 7.91 7.92 7.91 7.92 0.5K
12:14 7.89 7.89 7.88 7.89 15.2K
12:15 7.89 7.89 7.89 7.89 7.1K
12:16 7.88 7.88 7.88 7.88 1.5K
12:17 7.87 7.87 7.87 7.87 0.4K
12:18 7.88 7.88 7.88 7.88 0.4K
12:19 7.88 7.88 7.88 7.88 1.5K
12:20 7.89 7.89 7.88 7.88 2.7K
12:21 7.89 7.89 7.89 7.89 5.3K
12:22 7.89 7.91 7.89 7.91 4.6K
12:23 7.91 7.91 7.91 7.91 1.4K
12:25 7.91 7.91 7.90 7.90 2.9K
12:26 7.91 7.92 7.91 7.92 4.1K
12:27 7.92 7.92 7.92 7.92 1.0K
12:28 7.91 7.91 7.91 7.91 6.6K
12:29 7.90 7.90 7.90 7.90 1.6K
12:30 7.89 7.91 7.89 7.91 26.1K
12:31 7.91 7.91 7.91 7.91 0.6K
12:32 7.91 7.91 7.91 7.91 2.4K
12:33 7.90 7.90 7.90 7.90 2.8K
12:34 7.90 7.90 7.90 7.90 3.2K
12:35 7.90 7.90 7.89 7.89 5.6K
12:36 7.89 7.89 7.89 7.89 6.6K
12:37 7.88 7.89 7.88 7.89 4.7K
12:38 7.89 7.89 7.89 7.89 1.7K
12:40 7.88 7.88 7.88 7.88 4.6K
12:41 7.90 7.90 7.89 7.90 8.7K
12:42 7.91 7.91 7.91 7.91 2.1K
12:44 7.91 7.91 7.91 7.91 1.1K
12:45 7.91 7.91 7.91 7.91 3.0K
12:46 7.91 7.91 7.91 7.91 2.9K
12:47 7.91 7.91 7.89 7.89 6.8K
12:48 7.88 7.88 7.88 7.88 1.3K
12:49 7.87 7.87 7.86 7.86 9.3K
12:51 7.86 7.86 7.85 7.86 1.3K
12:52 7.86 7.86 7.85 7.85 2.7K
12:53 7.84 7.85 7.84 7.84 8.7K
12:54 7.84 7.84 7.84 7.84 2.9K
12:55 7.84 7.84 7.84 7.84 1.3K
12:56 7.84 7.85 7.84 7.85 6.2K
12:57 7.85 7.85 7.84 7.84 4.6K
12:58 7.84 7.84 7.84 7.84 3.0K
12:59 7.83 7.83 7.83 7.83 0.3K
13:00 7.83 7.84 7.83 7.84 2.9K
13:01 7.84 7.84 7.83 7.83 15.1K
13:02 7.83 7.83 7.83 7.83 0.8K
13:03 7.82 7.83 7.82 7.83 2.1K
13:04 7.83 7.83 7.83 7.83 1.8K
13:05 7.83 7.83 7.83 7.83 1.2K
13:06 7.83 7.83 7.83 7.83 1.5K
13:07 7.83 7.83 7.83 7.83 10.6K
13:08 7.82 7.83 7.82 7.83 0.7K
13:09 7.82 7.82 7.81 7.82 19.0K
13:10 7.82 7.82 7.81 7.81 4.4K
13:11 7.82 7.82 7.82 7.82 4.3K
13:12 7.82 7.82 7.81 7.82 5.5K
13:13 7.82 7.82 7.82 7.82 1.4K
13:14 7.82 7.82 7.82 7.82 3.2K
13:15 7.82 7.82 7.82 7.82 4.5K
13:16 7.82 7.84 7.82 7.84 8.4K
13:17 7.84 7.84 7.83 7.84 1.5K
13:18 7.83 7.83 7.83 7.83 7.7K
13:19 7.83 7.83 7.82 7.82 1.5K
13:20 7.82 7.83 7.82 7.82 1.4K
13:21 7.83 7.83 7.82 7.82 9.6K
13:22 7.82 7.83 7.82 7.83 1.1K
13:23 7.82 7.82 7.82 7.82 2.3K
13:24 7.82 7.82 7.81 7.82 2.3K
13:25 7.82 7.82 7.81 7.81 15.3K
13:26 7.81 7.81 7.81 7.81 2.0K
13:27 7.81 7.81 7.81 7.81 1.1K
13:28 7.81 7.82 7.81 7.82 6.7K
13:29 7.82 7.82 7.81 7.81 5.4K
13:30 7.80 7.82 7.80 7.82 6.0K
13:31 7.82 7.82 7.82 7.82 2.0K
13:32 7.82 7.82 7.82 7.82 1.9K
13:33 7.82 7.82 7.82 7.82 4.3K
13:34 7.82 7.82 7.82 7.82 0.3K
13:35 7.82 7.82 7.81 7.82 2.6K
13:36 7.82 7.82 7.81 7.82 7.1K
13:37 7.82 7.85 7.82 7.85 47.3K
13:38 7.85 7.85 7.85 7.85 4.9K
13:39 7.85 7.85 7.84 7.85 6.9K
13:40 7.85 7.85 7.85 7.85 3.5K
13:41 7.85 7.87 7.85 7.87 21.8K
13:42 7.87 7.87 7.86 7.87 3.8K
13:43 7.86 7.86 7.86 7.86 14.7K
13:44 7.85 7.85 7.85 7.85 8.8K
13:45 7.85 7.85 7.83 7.83 7.3K
13:46 7.83 7.83 7.82 7.82 6.2K
13:47 7.82 7.82 7.82 7.82 4.3K
13:48 7.82 7.82 7.82 7.82 4.6K
13:49 7.82 7.82 7.82 7.82 4.4K
13:50 7.81 7.81 7.81 7.81 7.7K
13:51 7.80 7.80 7.79 7.80 25.6K
13:52 7.81 7.81 7.80 7.81 5.6K
13:53 7.81 7.81 7.81 7.81 19.9K
13:54 7.81 7.82 7.81 7.82 8.4K
13:55 7.82 7.82 7.82 7.82 1.6K
13:56 7.82 7.82 7.82 7.82 2.6K
13:57 7.82 7.82 7.82 7.82 3.7K
13:58 7.82 7.82 7.82 7.82 4.8K
13:59 7.82 7.82 7.81 7.82 18.4K
14:00 7.82 7.82 7.81 7.81 17.7K
14:01 7.81 7.81 7.81 7.81 2.2K
14:02 7.80 7.81 7.80 7.81 2.6K
14:03 7.81 7.82 7.80 7.82 25.0K
14:04 7.82 7.82 7.82 7.82 1.2K
14:05 7.82 7.82 7.82 7.82 2.0K
14:06 7.81 7.81 7.81 7.81 24.4K
14:07 7.81 7.82 7.81 7.81 18.2K
14:08 7.81 7.81 7.81 7.81 3.8K
14:09 7.80 7.80 7.80 7.80 23.2K
14:10 7.80 7.80 7.79 7.80 3.4K
14:11 7.79 7.80 7.79 7.80 3.7K
14:12 7.80 7.80 7.79 7.79 10.5K
14:13 7.79 7.79 7.78 7.79 13.4K
14:14 7.79 7.79 7.78 7.79 5.1K
14:15 7.79 7.79 7.79 7.79 4.0K
14:16 7.79 7.79 7.78 7.79 2.9K
14:17 7.79 7.79 7.78 7.79 6.0K
14:18 7.79 7.79 7.79 7.79 24.9K
14:19 7.79 7.80 7.79 7.80 13.0K
14:20 7.79 7.79 7.79 7.79 3.2K
14:21 7.79 7.79 7.79 7.79 5.5K
14:22 7.79 7.80 7.79 7.80 29.6K
14:24 7.80 7.80 7.79 7.80 6.6K
14:25 7.80 7.80 7.79 7.80 6.2K
14:26 7.80 7.80 7.80 7.80 3.7K
14:27 7.80 7.80 7.80 7.80 10.0K
14:28 7.80 7.80 7.80 7.80 6.3K
14:29 7.80 7.80 7.79 7.80 6.0K
14:30 7.80 7.80 7.80 7.80 4.5K
14:31 7.80 7.82 7.80 7.82 18.9K
14:32 7.81 7.81 7.80 7.80 24.2K
14:33 7.79 7.80 7.79 7.79 10.8K
14:34 7.79 7.79 7.79 7.79 4.2K
14:35 7.79 7.79 7.78 7.79 4.1K
14:36 7.79 7.79 7.78 7.79 3.5K
14:37 7.79 7.81 7.78 7.81 20.2K
14:38 7.80 7.81 7.80 7.81 1.8K
14:39 7.81 7.81 7.80 7.81 8.2K
14:40 7.81 7.81 7.81 7.81 7.1K
14:41 7.81 7.81 7.81 7.81 4.6K
14:42 7.81 7.81 7.80 7.80 13.9K
14:43 7.80 7.80 7.79 7.79 8.5K
14:44 7.80 7.80 7.78 7.78 28.5K
14:45 7.78 7.78 7.78 7.78 5.8K
14:46 7.78 7.78 7.77 7.78 14.0K
14:47 7.78 7.78 7.78 7.78 54.0K
14:48 7.78 7.78 7.77 7.78 11.0K
14:49 7.77 7.78 7.77 7.77 4.3K
14:50 7.77 7.78 7.77 7.77 29.0K
14:51 7.77 7.78 7.77 7.78 5.6K
14:52 7.78 7.78 7.78 7.78 5.0K
14:53 7.78 7.78 7.77 7.78 12.5K
14:54 7.78 7.79 7.78 7.79 13.5K
14:55 7.79 7.79 7.79 7.79 18.0K
14:56 7.79 7.79 7.78 7.78 6.1K
14:57 7.79 7.79 7.79 7.79 1.2K
14:58 7.79 7.79 7.79 7.79 4.5K
14:59 7.79 7.80 7.79 7.80 14.9K
15:00 7.80 7.81 7.80 7.81 8.1K
15:01 7.81 7.81 7.81 7.81 7.1K
15:02 7.81 7.81 7.80 7.81 13.0K
15:03 7.82 7.82 7.82 7.82 0.4K
15:04 7.82 7.83 7.82 7.83 7.4K
15:05 7.83 7.83 7.82 7.82 10.2K
15:07 7.82 7.82 7.82 7.82 1.4K
15:08 7.82 7.83 7.82 7.83 5.0K
15:09 7.83 7.83 7.82 7.83 10.8K
15:11 7.83 7.83 7.83 7.83 1.2K
15:12 7.83 7.83 7.83 7.83 1.5K
15:13 7.83 7.85 7.83 7.85 10.2K
15:14 7.84 7.84 7.84 7.84 2.9K
15:15 7.85 7.85 7.85 7.85 3.1K
15:16 7.84 7.86 7.84 7.86 7.2K
15:17 7.86 7.86 7.86 7.86 5.2K
15:18 7.87 7.87 7.87 7.87 2.8K
15:19 7.87 7.87 7.87 7.87 8.1K
15:20 7.88 7.88 7.88 7.88 5.2K
15:21 7.89 7.89 7.89 7.89 0.7K
15:22 7.89 7.89 7.88 7.89 4.6K
15:23 7.89 7.91 7.89 7.91 16.4K
15:24 7.91 7.91 7.91 7.91 5.7K
15:25 7.91 7.91 7.91 7.91 7.9K
15:26 7.91 7.91 7.91 7.91 1.7K
15:27 7.91 7.91 7.90 7.91 12.7K
15:28 7.90 7.90 7.90 7.90 3.8K
15:29 7.90 7.91 7.90 7.91 9.5K
15:31 7.91 7.91 7.91 7.91 7.1K
15:32 7.91 7.92 7.91 7.92 9.5K
15:33 7.91 7.92 7.91 7.92 4.1K
15:34 7.92 7.92 7.91 7.92 4.5K
15:35 7.92 7.92 7.92 7.92 3.7K
15:36 7.92 7.92 7.92 7.92 2.4K
15:37 7.92 7.92 7.91 7.91 5.4K
15:38 7.91 7.91 7.90 7.91 13.6K
15:39 7.91 7.92 7.91 7.92 7.5K
15:40 7.92 7.92 7.90 7.91 22.4K
15:41 7.92 7.92 7.91 7.92 2.4K
15:42 7.91 7.91 7.91 7.91 0.5K
15:43 7.92 7.92 7.91 7.91 3.7K
15:44 7.92 7.92 7.92 7.92 4.4K
15:45 7.92 7.92 7.91 7.92 17.6K
15:47 7.92 7.92 7.90 7.90 12.0K
15:48 7.90 7.90 7.90 7.90 2.6K
15:49 7.91 7.91 7.90 7.90 8.4K
15:50 7.90 7.90 7.89 7.89 6.2K
15:51 7.89 7.89 7.86 7.87 20.4K
15:52 7.87 7.87 7.86 7.87 4.5K
15:53 7.87 7.87 7.87 7.87 4.2K
15:54 7.86 7.87 7.86 7.87 8.4K
15:55 7.87 7.89 7.87 7.89 59.5K
15:56 7.89 7.89 7.87 7.88 28.2K
15:57 7.88 7.88 7.87 7.88 11.1K
15:58 7.88 7.88 7.87 7.88 14.9K
15:59 7.88 7.88 7.86 7.86 529.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available