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 7.72 7.78 7.72 7.75 88.7K
09:31 7.75 7.77 7.61 7.62 47.5K
09:32 7.62 7.68 7.61 7.68 33.1K
09:33 7.68 7.68 7.65 7.66 8.1K
09:34 7.65 7.67 7.65 7.67 7.2K
09:35 7.67 7.69 7.67 7.68 7.3K
09:36 7.68 7.79 7.68 7.77 43.0K
09:37 7.77 7.77 7.77 7.77 1.8K
09:38 7.77 7.77 7.75 7.76 14.0K
09:39 7.77 7.78 7.76 7.76 2.5K
09:40 7.76 7.77 7.76 7.77 5.1K
09:41 7.77 7.80 7.77 7.80 4.8K
09:42 7.80 7.87 7.80 7.87 11.7K
09:43 7.87 7.87 7.86 7.86 9.8K
09:44 7.85 7.85 7.83 7.83 6.3K
09:45 7.84 7.84 7.81 7.81 6.2K
09:46 7.84 7.84 7.75 7.75 85.0K
09:47 7.76 7.79 7.76 7.79 7.0K
09:48 7.79 7.79 7.79 7.79 1.8K
09:49 7.81 7.81 7.80 7.80 1.7K
09:50 7.79 7.80 7.79 7.80 2.6K
09:51 7.80 7.80 7.79 7.79 1.5K
09:52 7.79 7.79 7.79 7.79 0.7K
09:53 7.78 7.78 7.77 7.78 4.6K
09:54 7.80 7.80 7.80 7.80 1.2K
09:55 7.80 7.80 7.79 7.79 27.1K
09:56 7.80 7.81 7.78 7.79 8.3K
09:57 7.79 7.79 7.79 7.79 1.0K
09:58 7.79 7.79 7.79 7.79 0.6K
09:59 7.79 7.79 7.79 7.79 1.5K
10:00 7.79 7.79 7.79 7.79 2.2K
10:01 7.78 7.81 7.78 7.81 15.7K
10:02 7.80 7.81 7.80 7.80 3.8K
10:03 7.81 7.82 7.81 7.81 2.3K
10:04 7.81 7.81 7.79 7.79 10.0K
10:05 7.79 7.82 7.79 7.81 18.0K
10:06 7.81 7.81 7.81 7.81 4.5K
10:07 7.81 7.81 7.79 7.79 4.6K
10:08 7.80 7.82 7.80 7.82 11.1K
10:09 7.82 7.82 7.82 7.82 2.9K
10:10 7.82 7.84 7.82 7.83 48.7K
10:11 7.83 7.83 7.83 7.83 1.8K
10:12 7.83 7.83 7.80 7.80 10.6K
10:13 7.82 7.83 7.82 7.83 4.2K
10:14 7.85 7.85 7.85 7.85 2.5K
10:15 7.85 7.85 7.85 7.85 8.2K
10:16 7.86 7.86 7.84 7.86 11.2K
10:17 7.86 7.87 7.86 7.87 7.9K
10:18 7.88 7.88 7.87 7.87 4.3K
10:19 7.87 7.87 7.86 7.86 3.1K
10:20 7.86 7.86 7.86 7.86 1.4K
10:21 7.86 7.88 7.86 7.88 29.2K
10:22 7.88 7.90 7.88 7.90 11.8K
10:23 7.89 7.89 7.86 7.86 8.3K
10:24 7.85 7.85 7.85 7.85 2.9K
10:25 7.85 7.86 7.85 7.85 26.4K
10:26 7.85 7.85 7.84 7.85 3.2K
10:27 7.85 7.86 7.85 7.86 5.3K
10:28 7.86 7.87 7.86 7.87 3.1K
10:29 7.87 7.88 7.87 7.88 14.4K
10:30 7.88 7.88 7.87 7.88 4.8K
10:31 7.88 7.88 7.87 7.88 2.9K
10:32 7.88 7.89 7.88 7.88 8.4K
10:33 7.88 7.89 7.88 7.88 6.8K
10:34 7.88 7.88 7.86 7.86 11.3K
10:35 7.86 7.86 7.85 7.86 0.8K
10:36 7.86 7.86 7.86 7.86 0.8K
10:37 7.86 7.87 7.86 7.87 11.6K
10:38 7.86 7.89 7.86 7.88 16.9K
10:39 7.89 7.91 7.89 7.91 7.3K
10:40 7.92 7.92 7.92 7.92 5.5K
10:41 7.92 7.93 7.91 7.93 4.9K
10:42 7.93 7.94 7.92 7.94 1.8K
10:43 7.94 7.94 7.94 7.94 1.7K
10:44 7.94 7.94 7.93 7.94 2.1K
10:45 7.94 7.94 7.93 7.94 10.1K
10:46 7.94 7.95 7.94 7.95 5.8K
10:47 7.94 7.96 7.94 7.96 6.6K
10:48 7.95 7.95 7.94 7.94 13.8K
10:49 7.94 7.94 7.94 7.94 0.9K
10:50 7.94 7.94 7.93 7.93 4.4K
10:51 7.94 7.94 7.94 7.94 1.8K
10:52 7.94 7.94 7.94 7.94 6.0K
10:53 7.94 7.95 7.93 7.95 4.8K
10:54 7.95 7.96 7.94 7.96 2.6K
10:55 7.95 7.95 7.95 7.95 1.2K
10:56 7.95 7.95 7.95 7.95 11.3K
10:57 7.96 7.96 7.95 7.96 2.3K
10:58 7.96 7.96 7.96 7.96 10.4K
10:59 7.98 8.00 7.98 8.00 37.2K
11:00 8.00 8.04 8.00 8.04 17.3K
11:01 8.04 8.05 8.04 8.05 10.2K
11:02 8.04 8.05 8.04 8.05 10.1K
11:03 8.04 8.04 8.03 8.04 4.6K
11:04 8.03 8.03 8.02 8.03 9.9K
11:05 8.03 8.04 8.03 8.04 4.1K
11:06 8.04 8.05 8.03 8.05 17.5K
11:07 8.05 8.05 8.05 8.05 8.4K
11:08 8.05 8.05 8.05 8.05 4.0K
11:09 8.05 8.05 8.04 8.04 2.1K
11:10 8.05 8.07 8.04 8.07 6.5K
11:11 8.07 8.07 8.07 8.07 4.6K
11:12 8.07 8.07 8.06 8.06 5.9K
11:13 8.06 8.06 8.06 8.06 7.6K
11:14 8.07 8.07 8.03 8.03 9.8K
11:15 8.03 8.06 8.03 8.06 9.2K
11:16 8.06 8.07 8.06 8.06 11.5K
11:17 8.07 8.11 8.04 8.04 72.5K
11:18 8.04 8.04 8.04 8.04 2.8K
11:19 8.02 8.04 8.02 8.03 16.7K
11:20 8.03 8.03 8.03 8.03 6.1K
11:21 8.03 8.04 8.03 8.03 10.7K
11:22 8.04 8.06 8.04 8.06 4.3K
11:23 8.06 8.09 8.06 8.09 21.4K
11:24 8.09 8.09 8.09 8.09 1.8K
11:25 8.09 8.10 8.09 8.10 6.2K
11:26 8.10 8.10 8.06 8.06 12.1K
11:27 8.05 8.05 8.05 8.05 4.9K
11:28 8.04 8.05 8.04 8.04 6.9K
11:29 8.04 8.04 8.02 8.03 5.6K
11:30 8.03 8.04 8.03 8.04 3.3K
11:31 8.04 8.05 8.04 8.05 3.7K
11:32 8.04 8.04 8.02 8.03 14.6K
11:33 8.03 8.03 8.01 8.01 4.5K
11:34 8.01 8.01 8.01 8.01 0.1K
11:35 8.01 8.01 8.01 8.01 2.5K
11:36 8.01 8.01 8.00 8.00 0.9K
11:37 8.00 8.00 7.99 7.99 10.7K
11:38 7.99 7.99 7.99 7.99 2.9K
11:39 7.98 7.99 7.98 7.99 7.2K
11:40 7.99 8.00 7.99 8.00 1.9K
11:41 8.00 8.00 8.00 8.00 0.2K
11:42 8.00 8.00 8.00 8.00 1.3K
11:43 8.00 8.00 8.00 8.00 2.0K
11:44 8.00 8.00 7.99 7.99 3.6K
11:45 7.99 8.03 7.99 8.03 6.8K
11:46 8.03 8.03 8.03 8.03 6.4K
11:47 8.03 8.04 8.03 8.04 4.0K
11:48 8.04 8.04 8.04 8.04 2.0K
11:49 8.04 8.06 8.04 8.06 13.6K
11:50 8.06 8.06 8.06 8.06 7.8K
11:51 8.06 8.06 8.05 8.05 5.7K
11:52 8.05 8.05 8.04 8.05 3.8K
11:53 8.05 8.05 8.04 8.04 4.0K
11:54 8.04 8.08 8.04 8.08 4.8K
11:55 8.08 8.09 8.06 8.09 9.2K
11:56 8.10 8.10 8.10 8.10 1.7K
11:57 8.09 8.09 8.09 8.09 3.3K
11:58 8.09 8.09 8.08 8.09 5.2K
11:59 8.09 8.09 8.09 8.09 4.2K
12:00 8.09 8.09 8.08 8.08 8.2K
12:01 8.09 8.10 8.09 8.09 6.2K
12:02 8.10 8.10 8.09 8.09 1.4K
12:03 8.10 8.10 8.10 8.10 0.6K
12:04 8.10 8.10 8.09 8.10 6.4K
12:05 8.10 8.10 8.10 8.10 1.5K
12:06 8.10 8.10 8.07 8.08 5.6K
12:07 8.08 8.08 8.08 8.08 2.1K
12:08 8.08 8.08 8.07 8.08 3.7K
12:09 8.08 8.10 8.08 8.10 20.0K
12:10 8.10 8.10 8.08 8.08 5.7K
12:11 8.08 8.08 8.08 8.08 1.3K
12:12 8.08 8.09 8.08 8.09 2.3K
12:13 8.09 8.09 8.09 8.09 4.1K
12:14 8.09 8.09 8.08 8.09 2.0K
12:15 8.09 8.09 8.09 8.09 2.4K
12:16 8.10 8.11 8.10 8.11 24.2K
12:17 8.11 8.12 8.11 8.11 17.5K
12:18 8.10 8.10 8.08 8.09 14.6K
12:19 8.09 8.13 8.09 8.13 36.4K
12:20 8.13 8.13 8.13 8.13 3.9K
12:21 8.13 8.13 8.10 8.10 8.6K
12:22 8.10 8.10 8.06 8.08 49.2K
12:23 8.07 8.09 8.07 8.08 15.5K
12:24 8.08 8.09 8.08 8.09 2.8K
12:25 8.09 8.09 8.09 8.09 2.7K
12:26 8.09 8.09 8.09 8.09 1.4K
12:27 8.09 8.09 8.09 8.09 5.9K
12:28 8.10 8.11 8.10 8.11 44.8K
12:29 8.11 8.13 8.11 8.13 6.0K
12:30 8.12 8.14 8.12 8.13 7.9K
12:31 8.13 8.13 8.13 8.13 1.5K
12:32 8.13 8.13 8.13 8.13 1.0K
12:33 8.13 8.14 8.13 8.14 4.7K
12:34 8.13 8.14 8.13 8.13 3.6K
12:35 8.12 8.12 8.12 8.12 3.2K
12:36 8.12 8.13 8.12 8.13 5.1K
12:37 8.13 8.13 8.13 8.13 3.7K
12:38 8.13 8.13 8.12 8.12 5.4K
12:39 8.12 8.13 8.12 8.13 2.4K
12:40 8.13 8.13 8.13 8.13 0.7K
12:41 8.13 8.13 8.13 8.13 1.5K
12:42 8.12 8.13 8.12 8.13 6.0K
12:43 8.13 8.13 8.13 8.13 21.6K
12:44 8.13 8.13 8.13 8.13 4.9K
12:45 8.12 8.13 8.12 8.13 2.0K
12:46 8.13 8.13 8.13 8.13 1.3K
12:47 8.12 8.14 8.12 8.14 5.4K
12:48 8.14 8.14 8.14 8.14 2.1K
12:49 8.14 8.14 8.13 8.13 5.1K
12:50 8.14 8.14 8.14 8.14 1.7K
12:51 8.14 8.14 8.13 8.13 5.5K
12:52 8.14 8.15 8.14 8.15 13.6K
12:53 8.15 8.15 8.14 8.14 4.8K
12:54 8.13 8.13 8.13 8.13 3.6K
12:55 8.13 8.13 8.12 8.12 2.6K
12:56 8.12 8.13 8.12 8.13 1.3K
12:57 8.14 8.14 8.13 8.13 2.6K
12:58 8.14 8.14 8.14 8.14 5.4K
12:59 8.14 8.14 8.10 8.11 39.8K
13:00 8.10 8.11 8.10 8.11 7.8K
13:01 8.11 8.11 8.11 8.11 0.7K
13:02 8.10 8.10 8.10 8.10 1.9K
13:03 8.10 8.11 8.10 8.11 3.9K
13:04 8.11 8.11 8.11 8.11 5.8K
13:05 8.10 8.11 8.10 8.11 14.0K
13:06 8.11 8.11 8.11 8.11 1.0K
13:07 8.10 8.11 8.10 8.11 1.8K
13:08 8.11 8.11 8.10 8.10 3.3K
13:09 8.10 8.10 8.09 8.10 1.9K
13:10 8.10 8.10 8.09 8.09 5.6K
13:11 8.08 8.09 8.08 8.08 5.4K
13:12 8.08 8.08 8.08 8.08 1.6K
13:13 8.07 8.07 8.04 8.04 10.1K
13:14 8.04 8.04 8.04 8.04 1.0K
13:15 8.03 8.03 8.03 8.03 2.3K
13:16 8.03 8.03 8.02 8.02 1.2K
13:17 8.02 8.02 8.02 8.02 3.3K
13:18 8.02 8.02 8.02 8.02 0.3K
13:19 8.02 8.02 8.01 8.01 1.6K
13:20 8.02 8.02 8.02 8.02 1.3K
13:21 8.02 8.04 8.02 8.03 39.0K
13:22 8.03 8.03 8.03 8.03 1.3K
13:23 8.02 8.02 8.02 8.02 1.2K
13:24 8.02 8.04 8.02 8.04 25.6K
13:25 8.04 8.04 8.04 8.04 1.6K
13:26 8.04 8.04 8.03 8.03 4.0K
13:27 8.03 8.03 8.03 8.03 3.7K
13:28 8.03 8.04 8.03 8.04 4.6K
13:29 8.04 8.04 8.04 8.04 3.5K
13:30 8.03 8.04 8.02 8.04 11.2K
13:31 8.04 8.05 8.03 8.03 9.2K
13:32 8.04 8.05 8.04 8.05 30.4K
13:33 8.06 8.06 8.05 8.05 0.9K
13:34 8.06 8.06 8.06 8.06 1.4K
13:35 8.05 8.06 8.05 8.06 2.9K
13:36 8.06 8.06 8.05 8.05 1.7K
13:37 8.05 8.06 8.05 8.06 5.4K
13:38 8.05 8.06 8.05 8.06 1.8K
13:39 8.06 8.07 8.06 8.07 11.7K
13:40 8.08 8.08 8.08 8.08 6.3K
13:41 8.08 8.08 8.07 8.07 13.0K
13:42 8.07 8.08 8.07 8.08 1.3K
13:43 8.08 8.09 8.08 8.09 15.4K
13:44 8.08 8.09 8.08 8.09 6.7K
13:45 8.09 8.09 8.09 8.09 2.1K
13:46 8.09 8.09 8.08 8.08 7.1K
13:47 8.08 8.09 8.07 8.09 10.2K
13:48 8.09 8.11 8.09 8.10 51.5K
13:49 8.09 8.11 8.09 8.11 11.9K
13:50 8.10 8.10 8.07 8.07 18.6K
13:51 8.07 8.07 8.06 8.07 44.5K
13:52 8.06 8.07 8.06 8.07 13.1K
13:53 8.07 8.07 8.07 8.07 1.6K
13:54 8.07 8.08 8.07 8.08 0.9K
13:55 8.09 8.09 8.08 8.08 2.0K
13:56 8.09 8.09 8.09 8.09 1.2K
13:57 8.09 8.09 8.09 8.09 3.5K
13:58 8.09 8.09 8.09 8.09 6.0K
13:59 8.09 8.10 8.09 8.10 7.2K
14:00 8.10 8.11 8.10 8.11 14.2K
14:01 8.11 8.11 8.11 8.11 0.5K
14:02 8.11 8.11 8.11 8.11 1.3K
14:03 8.11 8.11 8.10 8.11 5.3K
14:04 8.10 8.10 8.10 8.10 5.6K
14:05 8.10 8.10 8.10 8.10 1.5K
14:06 8.10 8.10 8.09 8.10 3.4K
14:07 8.10 8.12 8.10 8.12 9.7K
14:08 8.12 8.13 8.12 8.13 5.4K
14:09 8.13 8.14 8.13 8.14 9.3K
14:10 8.14 8.14 8.14 8.14 5.8K
14:11 8.14 8.15 8.14 8.15 9.6K
14:12 8.15 8.15 8.15 8.15 5.3K
14:13 8.15 8.15 8.15 8.15 2.4K
14:14 8.15 8.15 8.15 8.15 4.5K
14:15 8.15 8.19 8.15 8.19 44.0K
14:16 8.20 8.20 8.19 8.19 8.6K
14:17 8.19 8.19 8.18 8.18 1.2K
14:18 8.19 8.19 8.17 8.17 15.7K
14:19 8.18 8.18 8.17 8.17 5.5K
14:20 8.18 8.19 8.18 8.19 7.0K
14:21 8.20 8.24 8.20 8.24 25.2K
14:22 8.24 8.24 8.23 8.23 15.1K
14:23 8.23 8.23 8.21 8.21 3.9K
14:24 8.21 8.22 8.21 8.22 4.6K
14:25 8.22 8.22 8.21 8.22 9.9K
14:26 8.22 8.22 8.21 8.21 2.4K
14:27 8.22 8.22 8.20 8.20 17.1K
14:28 8.21 8.21 8.21 8.21 16.5K
14:29 8.21 8.21 8.20 8.20 7.4K
14:30 8.19 8.21 8.18 8.21 13.5K
14:31 8.21 8.21 8.21 8.21 0.9K
14:32 8.20 8.20 8.20 8.20 46.9K
14:33 8.20 8.20 8.20 8.20 1.2K
14:34 8.20 8.21 8.20 8.20 5.6K
14:35 8.21 8.21 8.21 8.21 1.0K
14:36 8.21 8.21 8.21 8.21 3.2K
14:37 8.21 8.22 8.21 8.22 15.5K
14:38 8.22 8.22 8.22 8.22 2.6K
14:39 8.22 8.23 8.21 8.23 20.7K
14:40 8.23 8.23 8.22 8.22 10.1K
14:41 8.22 8.22 8.22 8.22 6.6K
14:42 8.22 8.22 8.22 8.22 2.2K
14:43 8.22 8.22 8.18 8.19 29.8K
14:44 8.19 8.19 8.19 8.19 4.8K
14:45 8.20 8.20 8.20 8.20 1.0K
14:46 8.20 8.20 8.19 8.19 2.6K
14:47 8.20 8.22 8.20 8.22 57.0K
14:48 8.22 8.23 8.22 8.23 15.3K
14:49 8.23 8.23 8.23 8.23 1.9K
14:50 8.23 8.23 8.22 8.22 5.0K
14:51 8.23 8.23 8.23 8.23 7.2K
14:52 8.23 8.24 8.23 8.24 8.1K
14:53 8.24 8.25 8.24 8.25 4.2K
14:54 8.25 8.25 8.25 8.25 1.7K
14:55 8.25 8.25 8.25 8.25 2.3K
14:56 8.25 8.25 8.25 8.25 3.0K
14:57 8.25 8.25 8.25 8.25 3.2K
14:58 8.25 8.28 8.24 8.28 51.8K
14:59 8.28 8.28 8.28 8.28 0.9K
15:00 8.28 8.28 8.28 8.28 1.5K
15:01 8.28 8.28 8.28 8.28 2.5K
15:02 8.28 8.28 8.26 8.27 16.3K
15:03 8.27 8.28 8.26 8.28 20.6K
15:04 8.28 8.29 8.28 8.29 15.4K
15:05 8.29 8.30 8.29 8.30 5.4K
15:06 8.29 8.31 8.29 8.31 10.4K
15:07 8.31 8.33 8.31 8.33 18.7K
15:08 8.33 8.33 8.31 8.32 21.2K
15:09 8.32 8.35 8.32 8.35 13.1K
15:10 8.35 8.38 8.35 8.38 11.3K
15:11 8.37 8.39 8.33 8.33 111.0K
15:12 8.33 8.33 8.33 8.33 8.8K
15:13 8.33 8.34 8.33 8.34 8.8K
15:14 8.35 8.35 8.34 8.35 6.8K
15:15 8.35 8.36 8.35 8.36 12.0K
15:16 8.36 8.38 8.35 8.38 28.1K
15:17 8.38 8.40 8.37 8.40 54.6K
15:18 8.40 8.41 8.40 8.41 86.6K
15:19 8.41 8.42 8.40 8.42 10.0K
15:20 8.42 8.43 8.41 8.43 25.1K
15:21 8.43 8.43 8.43 8.43 2.8K
15:22 8.43 8.43 8.38 8.38 88.5K
15:23 8.39 8.41 8.39 8.40 20.6K
15:24 8.41 8.41 8.41 8.41 3.8K
15:25 8.41 8.41 8.41 8.41 6.0K
15:26 8.41 8.41 8.40 8.41 14.8K
15:27 8.41 8.42 8.41 8.41 84.0K
15:28 8.41 8.43 8.41 8.42 14.6K
15:29 8.42 8.42 8.35 8.35 36.1K
15:30 8.34 8.34 8.33 8.33 17.3K
15:31 8.33 8.35 8.32 8.35 25.2K
15:32 8.35 8.36 8.35 8.35 26.3K
15:33 8.33 8.33 8.32 8.33 6.1K
15:34 8.33 8.34 8.33 8.33 7.2K
15:35 8.33 8.33 8.33 8.33 1.7K
15:36 8.26 8.28 8.26 8.27 40.7K
15:37 8.28 8.30 8.28 8.30 14.5K
15:38 8.30 8.30 8.29 8.30 2.4K
15:39 8.29 8.30 8.28 8.28 11.2K
15:40 8.27 8.27 8.27 8.27 9.1K
15:41 8.27 8.27 8.26 8.26 12.1K
15:42 8.27 8.27 8.26 8.26 16.7K
15:43 8.25 8.25 8.24 8.25 22.3K
15:44 8.24 8.25 8.24 8.24 3.7K
15:45 8.25 8.25 8.24 8.24 17.0K
15:46 8.25 8.25 8.24 8.24 6.1K
15:47 8.24 8.25 8.23 8.25 21.1K
15:48 8.25 8.25 8.24 8.25 2.0K
15:49 8.25 8.25 8.23 8.23 12.1K
15:50 8.24 8.24 8.23 8.24 13.6K
15:51 8.24 8.24 8.21 8.22 36.4K
15:52 8.23 8.24 8.23 8.24 19.7K
15:53 8.24 8.24 8.23 8.23 10.9K
15:54 8.23 8.24 8.22 8.22 37.9K
15:55 8.22 8.24 8.22 8.24 39.7K
15:56 8.24 8.24 8.23 8.23 75.6K
15:57 8.23 8.24 8.22 8.24 92.2K
15:58 8.23 8.23 8.21 8.21 63.4K
15:59 8.22 8.23 8.21 8.22 578.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available