Commscope Hlding

COMM
🏛️ usa →
15.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.82 7.82 7.75 7.75 97.0K
09:31 7.74 7.77 7.74 7.77 7.0K
09:32 7.77 7.78 7.73 7.74 9.5K
09:33 7.71 7.72 7.70 7.70 6.5K
09:34 7.73 7.73 7.72 7.72 0.9K
09:35 7.72 7.75 7.72 7.75 3.7K
09:36 7.74 7.74 7.74 7.74 0.5K
09:37 7.75 7.76 7.74 7.74 6.7K
09:38 7.75 7.77 7.75 7.76 3.6K
09:39 7.77 7.77 7.76 7.76 0.3K
09:40 7.79 7.80 7.79 7.80 3.5K
09:41 7.80 7.80 7.79 7.79 11.6K
09:42 7.79 7.80 7.79 7.80 1.5K
09:43 7.80 7.80 7.79 7.79 6.6K
09:44 7.79 7.79 7.77 7.77 7.0K
09:45 7.76 7.77 7.75 7.75 3.7K
09:46 7.75 7.78 7.75 7.78 6.8K
09:47 7.77 7.79 7.76 7.79 4.1K
09:48 7.79 7.79 7.79 7.79 1.1K
09:49 7.78 7.79 7.77 7.78 17.2K
09:50 7.78 7.78 7.77 7.77 4.0K
09:51 7.78 7.78 7.77 7.77 16.3K
09:52 7.76 7.79 7.76 7.79 17.5K
09:53 7.79 7.81 7.79 7.80 16.6K
09:54 7.79 7.79 7.76 7.77 24.7K
09:55 7.76 7.76 7.76 7.76 2.3K
09:56 7.76 7.76 7.76 7.76 3.6K
09:57 7.76 7.76 7.75 7.75 9.5K
09:58 7.74 7.75 7.74 7.75 0.9K
09:59 7.74 7.75 7.74 7.75 3.9K
10:00 7.76 7.76 7.75 7.75 4.5K
10:01 7.75 7.76 7.75 7.76 2.1K
10:02 7.75 7.77 7.75 7.76 8.5K
10:03 7.74 7.74 7.74 7.74 2.2K
10:04 7.76 7.76 7.76 7.76 9.3K
10:05 7.77 7.77 7.76 7.76 6.1K
10:06 7.74 7.76 7.74 7.75 3.9K
10:07 7.75 7.76 7.75 7.76 0.4K
10:08 7.76 7.78 7.76 7.77 9.2K
10:09 7.78 7.78 7.78 7.78 9.6K
10:10 7.77 7.77 7.77 7.77 6.2K
10:11 7.74 7.74 7.74 7.74 3.5K
10:12 7.74 7.74 7.74 7.74 2.4K
10:13 7.75 7.75 7.73 7.74 2.9K
10:14 7.74 7.74 7.73 7.74 4.8K
10:15 7.73 7.74 7.73 7.73 3.9K
10:16 7.72 7.72 7.71 7.72 12.8K
10:17 7.71 7.71 7.71 7.71 13.7K
10:18 7.70 7.70 7.70 7.70 6.2K
10:19 7.70 7.71 7.70 7.71 9.8K
10:20 7.71 7.72 7.71 7.72 8.1K
10:21 7.72 7.73 7.72 7.73 4.6K
10:22 7.72 7.72 7.71 7.72 4.5K
10:23 7.71 7.71 7.70 7.70 1.6K
10:24 7.71 7.71 7.68 7.68 9.1K
10:25 7.69 7.69 7.68 7.68 1.8K
10:26 7.67 7.67 7.67 7.67 3.2K
10:27 7.67 7.68 7.67 7.68 2.6K
10:28 7.69 7.69 7.68 7.69 5.2K
10:29 7.68 7.70 7.67 7.70 22.3K
10:30 7.70 7.71 7.70 7.71 6.4K
10:31 7.71 7.71 7.70 7.70 7.3K
10:32 7.70 7.72 7.70 7.71 6.6K
10:33 7.71 7.71 7.70 7.71 6.4K
10:34 7.71 7.72 7.71 7.72 2.6K
10:35 7.71 7.73 7.71 7.73 6.8K
10:36 7.73 7.73 7.73 7.73 6.1K
10:37 7.74 7.74 7.73 7.73 4.2K
10:38 7.75 7.75 7.75 7.75 3.8K
10:39 7.75 7.75 7.75 7.75 5.5K
10:40 7.74 7.75 7.74 7.75 2.0K
10:41 7.74 7.74 7.72 7.72 11.7K
10:42 7.72 7.72 7.72 7.72 0.5K
10:43 7.72 7.74 7.72 7.74 6.0K
10:44 7.74 7.74 7.74 7.74 2.3K
10:45 7.75 7.75 7.75 7.75 6.6K
10:46 7.74 7.74 7.74 7.74 1.0K
10:47 7.73 7.74 7.73 7.74 3.5K
10:48 7.74 7.74 7.73 7.73 3.1K
10:49 7.74 7.74 7.74 7.74 2.9K
10:50 7.74 7.74 7.74 7.74 2.8K
10:51 7.74 7.74 7.74 7.74 4.8K
10:52 7.74 7.74 7.74 7.74 0.4K
10:53 7.75 7.75 7.74 7.74 21.5K
10:54 7.75 7.75 7.74 7.74 3.3K
10:55 7.74 7.74 7.74 7.74 3.7K
10:56 7.73 7.74 7.73 7.74 2.3K
10:57 7.74 7.74 7.73 7.73 4.0K
10:58 7.73 7.73 7.73 7.73 1.7K
10:59 7.73 7.73 7.72 7.72 1.2K
11:00 7.73 7.73 7.73 7.73 6.2K
11:01 7.73 7.73 7.72 7.72 9.5K
11:02 7.73 7.73 7.72 7.72 3.6K
11:03 7.73 7.74 7.73 7.74 7.6K
11:04 7.73 7.74 7.73 7.73 5.7K
11:06 7.73 7.73 7.73 7.73 0.6K
11:08 7.73 7.73 7.73 7.73 0.9K
11:09 7.73 7.73 7.73 7.73 0.3K
11:10 7.74 7.75 7.74 7.75 3.8K
11:11 7.75 7.75 7.74 7.74 2.0K
11:12 7.75 7.76 7.75 7.76 3.8K
11:13 7.76 7.77 7.76 7.77 6.8K
11:14 7.78 7.78 7.78 7.78 1.1K
11:15 7.79 7.79 7.79 7.79 4.5K
11:16 7.79 7.79 7.79 7.79 1.9K
11:17 7.80 7.80 7.80 7.80 0.2K
11:18 7.80 7.81 7.79 7.81 4.7K
11:20 7.80 7.82 7.80 7.82 3.2K
11:21 7.82 7.82 7.81 7.81 11.8K
11:22 7.81 7.81 7.81 7.81 3.2K
11:23 7.81 7.81 7.81 7.81 1.5K
11:24 7.80 7.80 7.80 7.80 3.6K
11:25 7.79 7.79 7.79 7.79 8.7K
11:27 7.79 7.79 7.79 7.79 1.0K
11:28 7.79 7.79 7.79 7.79 1.6K
11:29 7.79 7.79 7.79 7.79 0.1K
11:30 7.78 7.78 7.78 7.78 3.7K
11:31 7.79 7.79 7.79 7.79 1.3K
11:32 7.79 7.79 7.79 7.79 0.5K
11:33 7.80 7.80 7.80 7.80 5.1K
11:34 7.81 7.81 7.81 7.81 8.4K
11:35 7.81 7.81 7.81 7.81 0.3K
11:36 7.84 7.86 7.84 7.86 29.8K
11:37 7.85 7.85 7.85 7.85 3.5K
11:38 7.85 7.85 7.85 7.85 1.5K
11:39 7.84 7.84 7.84 7.84 3.1K
11:40 7.84 7.84 7.83 7.84 1.1K
11:41 7.83 7.83 7.83 7.83 1.5K
11:42 7.84 7.84 7.84 7.84 1.0K
11:43 7.84 7.85 7.83 7.85 10.2K
11:44 7.85 7.87 7.85 7.87 5.5K
11:45 7.87 7.87 7.87 7.87 0.4K
11:46 7.87 7.88 7.87 7.88 1.8K
11:47 7.88 7.88 7.88 7.88 2.1K
11:49 7.87 7.88 7.87 7.88 2.1K
11:50 7.88 7.88 7.88 7.88 0.8K
11:51 7.88 7.88 7.88 7.88 0.7K
11:52 7.88 7.88 7.88 7.88 3.6K
11:53 7.88 7.89 7.88 7.89 5.8K
11:54 7.89 7.90 7.89 7.90 2.7K
11:55 7.89 7.90 7.88 7.88 9.5K
11:56 7.89 7.89 7.89 7.89 8.2K
11:57 7.89 7.89 7.89 7.89 0.9K
11:58 7.89 7.89 7.89 7.89 0.9K
11:59 7.89 7.90 7.89 7.90 4.8K
12:00 7.90 7.90 7.90 7.90 1.2K
12:01 7.90 7.90 7.90 7.90 4.1K
12:02 7.91 7.91 7.91 7.91 0.7K
12:03 7.91 7.91 7.91 7.91 2.9K
12:04 7.91 7.91 7.90 7.90 7.5K
12:05 7.90 7.90 7.90 7.90 0.4K
12:06 7.91 7.91 7.89 7.89 7.4K
12:07 7.89 7.92 7.89 7.92 15.3K
12:08 7.92 7.93 7.90 7.90 11.5K
12:09 7.90 7.90 7.87 7.87 11.5K
12:10 7.88 7.88 7.87 7.88 2.8K
12:11 7.88 7.88 7.88 7.88 0.4K
12:12 7.88 7.88 7.88 7.88 1.2K
12:13 7.88 7.89 7.88 7.89 3.1K
12:14 7.89 7.89 7.88 7.88 5.2K
12:15 7.89 7.89 7.85 7.85 22.8K
12:16 7.85 7.85 7.85 7.85 1.3K
12:17 7.86 7.87 7.86 7.86 8.3K
12:18 7.86 7.86 7.85 7.86 1.2K
12:19 7.85 7.85 7.85 7.85 0.4K
12:20 7.86 7.87 7.86 7.87 4.0K
12:21 7.88 7.88 7.87 7.87 12.6K
12:22 7.88 7.89 7.88 7.89 3.9K
12:23 7.88 7.90 7.88 7.89 7.8K
12:24 7.89 7.89 7.86 7.86 11.1K
12:25 7.86 7.86 7.85 7.85 1.8K
12:26 7.85 7.85 7.84 7.84 6.9K
12:27 7.83 7.84 7.83 7.84 1.8K
12:28 7.84 7.84 7.84 7.84 1.0K
12:29 7.83 7.83 7.83 7.83 1.3K
12:30 7.84 7.84 7.84 7.84 0.9K
12:31 7.84 7.84 7.83 7.83 4.0K
12:32 7.83 7.83 7.83 7.83 1.2K
12:33 7.81 7.83 7.81 7.82 17.6K
12:34 7.82 7.82 7.81 7.82 1.6K
12:35 7.82 7.82 7.81 7.81 3.6K
12:36 7.81 7.81 7.79 7.79 12.0K
12:37 7.80 7.80 7.80 7.80 0.2K
12:38 7.80 7.81 7.80 7.81 5.9K
12:39 7.83 7.84 7.83 7.84 6.7K
12:40 7.84 7.86 7.84 7.86 6.9K
12:41 7.87 7.87 7.86 7.86 3.6K
12:42 7.87 7.87 7.87 7.87 1.7K
12:43 7.87 7.87 7.87 7.87 0.4K
12:44 7.87 7.87 7.87 7.87 0.3K
12:45 7.87 7.87 7.85 7.85 3.1K
12:46 7.85 7.85 7.85 7.85 2.3K
12:47 7.85 7.85 7.85 7.85 0.6K
12:48 7.85 7.85 7.85 7.85 3.3K
12:49 7.85 7.85 7.85 7.85 2.3K
12:50 7.85 7.85 7.85 7.85 0.8K
12:52 7.86 7.86 7.84 7.84 6.9K
12:53 7.84 7.84 7.84 7.84 1.5K
12:55 7.83 7.83 7.83 7.83 2.5K
12:56 7.82 7.83 7.82 7.82 0.5K
12:57 7.82 7.83 7.82 7.82 3.6K
12:58 7.83 7.83 7.82 7.82 2.2K
12:59 7.81 7.82 7.81 7.82 3.4K
13:00 7.83 7.83 7.82 7.82 1.0K
13:01 7.82 7.83 7.82 7.83 0.7K
13:02 7.82 7.83 7.82 7.83 2.5K
13:03 7.83 7.83 7.83 7.83 1.4K
13:04 7.82 7.83 7.82 7.83 0.3K
13:05 7.83 7.83 7.83 7.83 1.1K
13:06 7.82 7.83 7.82 7.83 6.7K
13:07 7.83 7.83 7.83 7.83 2.9K
13:08 7.83 7.83 7.83 7.83 0.3K
13:09 7.83 7.83 7.83 7.83 4.7K
13:10 7.83 7.83 7.81 7.81 5.9K
13:11 7.81 7.81 7.81 7.81 2.1K
13:12 7.81 7.81 7.81 7.81 0.7K
13:13 7.81 7.81 7.81 7.81 2.1K
13:14 7.82 7.82 7.82 7.82 3.2K
13:16 7.83 7.83 7.83 7.83 0.7K
13:17 7.83 7.83 7.83 7.83 0.5K
13:18 7.83 7.83 7.81 7.81 7.1K
13:19 7.82 7.82 7.82 7.82 0.4K
13:20 7.81 7.81 7.81 7.81 4.7K
13:21 7.82 7.82 7.82 7.82 1.5K
13:22 7.81 7.82 7.81 7.82 4.6K
13:23 7.82 7.82 7.82 7.82 0.8K
13:24 7.84 7.84 7.83 7.83 4.1K
13:25 7.83 7.83 7.83 7.83 1.5K
13:26 7.84 7.84 7.83 7.83 1.3K
13:27 7.84 7.84 7.84 7.84 2.7K
13:29 7.84 7.85 7.84 7.84 4.3K
13:32 7.83 7.83 7.83 7.83 1.2K
13:33 7.84 7.84 7.84 7.84 2.1K
13:35 7.84 7.84 7.84 7.84 0.9K
13:36 7.84 7.84 7.84 7.84 0.5K
13:37 7.83 7.85 7.83 7.85 4.4K
13:38 7.85 7.85 7.85 7.85 0.7K
13:39 7.85 7.85 7.85 7.85 1.5K
13:40 7.85 7.85 7.85 7.85 0.5K
13:41 7.85 7.85 7.85 7.85 2.3K
13:42 7.85 7.85 7.85 7.85 3.2K
13:43 7.85 7.85 7.83 7.83 9.0K
13:44 7.84 7.84 7.84 7.84 1.0K
13:46 7.84 7.84 7.83 7.83 3.6K
13:47 7.83 7.83 7.83 7.83 0.5K
13:48 7.83 7.83 7.83 7.83 2.3K
13:49 7.83 7.83 7.83 7.83 0.9K
13:50 7.83 7.83 7.83 7.83 0.6K
13:51 7.83 7.83 7.83 7.83 1.2K
13:53 7.83 7.83 7.83 7.83 0.3K
13:54 7.83 7.83 7.83 7.83 4.7K
13:56 7.83 7.85 7.83 7.85 3.7K
13:57 7.85 7.85 7.85 7.85 0.4K
13:58 7.85 7.85 7.85 7.85 0.4K
13:59 7.85 7.86 7.84 7.86 4.6K
14:00 7.86 7.87 7.86 7.87 4.8K
14:01 7.87 7.87 7.86 7.86 6.2K
14:02 7.87 7.88 7.87 7.88 3.0K
14:03 7.89 7.89 7.88 7.88 3.7K
14:04 7.88 7.89 7.88 7.88 2.0K
14:07 7.89 7.89 7.89 7.89 1.5K
14:08 7.89 7.89 7.89 7.89 0.5K
14:09 7.89 7.89 7.89 7.89 0.4K
14:10 7.89 7.89 7.89 7.89 0.8K
14:12 7.88 7.88 7.85 7.85 14.7K
14:14 7.84 7.84 7.84 7.84 4.0K
14:15 7.85 7.85 7.84 7.84 4.9K
14:17 7.84 7.84 7.84 7.84 3.4K
14:19 7.84 7.84 7.84 7.84 2.1K
14:21 7.83 7.83 7.83 7.83 3.3K
14:23 7.83 7.83 7.83 7.83 3.3K
14:24 7.84 7.84 7.82 7.82 26.1K
14:25 7.81 7.81 7.80 7.80 3.0K
14:26 7.80 7.80 7.80 7.80 8.4K
14:27 7.80 7.80 7.80 7.80 0.3K
14:28 7.80 7.80 7.80 7.80 3.1K
14:29 7.81 7.81 7.81 7.81 1.8K
14:30 7.81 7.81 7.81 7.81 0.5K
14:31 7.81 7.82 7.81 7.82 6.6K
14:32 7.82 7.82 7.81 7.81 2.0K
14:33 7.81 7.81 7.81 7.81 1.9K
14:35 7.81 7.81 7.81 7.81 0.5K
14:36 7.81 7.81 7.81 7.81 11.6K
14:37 7.81 7.81 7.81 7.81 0.2K
14:38 7.81 7.81 7.81 7.81 1.4K
14:39 7.81 7.81 7.81 7.81 4.2K
14:41 7.80 7.81 7.80 7.81 4.7K
14:42 7.82 7.85 7.82 7.85 42.2K
14:43 7.85 7.85 7.84 7.85 7.0K
14:44 7.84 7.85 7.83 7.83 7.7K
14:45 7.83 7.83 7.83 7.83 4.7K
14:47 7.83 7.83 7.83 7.83 1.3K
14:49 7.83 7.83 7.83 7.83 0.7K
14:50 7.83 7.84 7.83 7.84 3.4K
14:51 7.83 7.84 7.83 7.84 3.4K
14:52 7.84 7.84 7.83 7.83 2.5K
14:53 7.84 7.84 7.83 7.83 15.9K
14:55 7.83 7.83 7.83 7.83 4.6K
14:56 7.82 7.82 7.82 7.82 3.0K
14:57 7.82 7.84 7.82 7.84 25.5K
14:59 7.84 7.84 7.84 7.84 1.2K
15:00 7.84 7.84 7.84 7.84 4.3K
15:02 7.84 7.84 7.84 7.84 0.8K
15:03 7.84 7.85 7.84 7.85 6.3K
15:04 7.85 7.85 7.84 7.85 13.7K
15:05 7.86 7.87 7.86 7.87 10.2K
15:06 7.87 7.87 7.86 7.86 2.4K
15:07 7.88 7.88 7.88 7.88 3.3K
15:08 7.88 7.89 7.88 7.89 4.2K
15:09 7.89 7.89 7.89 7.89 1.3K
15:10 7.89 7.89 7.89 7.89 4.3K
15:11 7.89 7.89 7.86 7.86 16.0K
15:12 7.86 7.87 7.86 7.87 4.2K
15:13 7.87 7.87 7.87 7.87 1.3K
15:14 7.87 7.88 7.87 7.88 3.6K
15:15 7.88 7.88 7.88 7.88 2.4K
15:17 7.89 7.90 7.89 7.90 7.3K
15:18 7.89 7.90 7.89 7.89 25.9K
15:19 7.89 7.89 7.89 7.89 5.5K
15:20 7.88 7.89 7.88 7.89 2.8K
15:21 7.88 7.88 7.87 7.88 11.4K
15:22 7.88 7.88 7.88 7.88 6.6K
15:23 7.88 7.89 7.88 7.89 24.2K
15:24 7.90 7.92 7.90 7.91 34.7K
15:25 7.91 7.92 7.91 7.92 20.9K
15:26 7.92 7.92 7.92 7.92 14.4K
15:27 7.92 7.92 7.92 7.92 5.2K
15:28 7.92 7.92 7.92 7.92 10.1K
15:29 7.92 7.92 7.92 7.92 6.2K
15:30 7.92 7.92 7.92 7.92 5.9K
15:31 7.92 7.92 7.91 7.91 8.2K
15:32 7.92 7.92 7.92 7.92 16.0K
15:33 7.92 7.92 7.92 7.92 12.5K
15:34 7.92 7.92 7.92 7.92 4.4K
15:35 7.92 7.92 7.92 7.92 7.0K
15:36 7.91 7.92 7.91 7.92 6.4K
15:37 7.92 7.92 7.92 7.92 4.1K
15:38 7.92 7.92 7.92 7.92 8.9K
15:39 7.92 7.92 7.92 7.92 7.8K
15:40 7.92 7.92 7.92 7.92 5.3K
15:41 7.92 7.92 7.92 7.92 6.1K
15:42 7.92 7.93 7.92 7.93 36.3K
15:43 7.93 7.93 7.89 7.90 35.2K
15:44 7.91 7.91 7.91 7.91 42.7K
15:45 7.92 7.92 7.90 7.90 15.3K
15:46 7.91 7.91 7.91 7.91 2.0K
15:47 7.91 7.91 7.91 7.91 2.7K
15:48 7.91 7.91 7.91 7.91 4.4K
15:49 7.91 7.91 7.91 7.91 6.0K
15:50 7.91 7.91 7.90 7.90 24.0K
15:51 7.91 7.91 7.87 7.87 74.2K
15:52 7.87 7.87 7.86 7.86 15.5K
15:53 7.87 7.87 7.87 7.87 12.0K
15:54 7.88 7.88 7.87 7.88 49.1K
15:55 7.89 7.89 7.88 7.88 27.2K
15:56 7.89 7.89 7.88 7.89 18.3K
15:57 7.89 7.89 7.87 7.88 47.7K
15:58 7.88 7.88 7.86 7.87 106.2K
15:59 7.87 7.87 7.85 7.85 536.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available