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 8.47 8.50 8.40 8.47 197.7K
09:31 8.47 8.47 8.39 8.41 19.5K
09:32 8.37 8.41 8.35 8.35 15.6K
09:33 8.35 8.37 8.34 8.34 23.9K
09:34 8.34 8.38 8.34 8.36 25.5K
09:35 8.35 8.36 8.32 8.36 22.6K
09:36 8.34 8.46 8.34 8.46 43.4K
09:37 8.45 8.67 8.45 8.63 312.9K
09:38 8.63 8.65 8.59 8.59 48.4K
09:39 8.59 8.60 8.51 8.51 32.4K
09:40 8.53 8.55 8.52 8.52 41.4K
09:41 8.51 8.53 8.46 8.46 25.0K
09:42 8.47 8.47 8.44 8.45 25.2K
09:43 8.47 8.47 8.45 8.47 12.4K
09:44 8.47 8.49 8.47 8.49 11.1K
09:45 8.48 8.53 8.48 8.53 25.0K
09:46 8.53 8.53 8.49 8.49 6.6K
09:47 8.50 8.51 8.50 8.51 8.2K
09:48 8.51 8.51 8.50 8.50 12.0K
09:49 8.53 8.56 8.51 8.53 26.5K
09:50 8.53 8.54 8.51 8.51 19.4K
09:51 8.53 8.58 8.53 8.58 16.2K
09:52 8.57 8.64 8.57 8.61 32.7K
09:53 8.62 8.62 8.50 8.51 42.5K
09:54 8.52 8.52 8.50 8.51 17.6K
09:55 8.52 8.54 8.52 8.52 27.6K
09:56 8.51 8.51 8.45 8.47 57.5K
09:57 8.46 8.52 8.44 8.51 36.5K
09:58 8.52 8.53 8.52 8.53 4.1K
09:59 8.53 8.54 8.52 8.53 16.6K
10:00 8.53 8.53 8.52 8.52 9.7K
10:01 8.53 8.55 8.52 8.55 108.0K
10:02 8.55 8.56 8.54 8.55 7.5K
10:03 8.52 8.52 8.45 8.45 49.0K
10:04 8.44 8.44 8.43 8.43 7.0K
10:05 8.43 8.43 8.39 8.39 25.1K
10:06 8.39 8.40 8.39 8.40 11.2K
10:07 8.41 8.43 8.41 8.43 36.3K
10:08 8.44 8.45 8.44 8.45 3.4K
10:09 8.45 8.45 8.43 8.43 4.2K
10:10 8.44 8.45 8.43 8.44 11.9K
10:11 8.44 8.46 8.44 8.45 7.4K
10:12 8.45 8.46 8.45 8.46 2.2K
10:13 8.45 8.46 8.44 8.44 5.8K
10:14 8.44 8.45 8.43 8.45 9.5K
10:15 8.46 8.47 8.46 8.47 6.7K
10:16 8.47 8.47 8.41 8.42 22.7K
10:17 8.41 8.42 8.41 8.42 3.6K
10:18 8.42 8.43 8.42 8.42 3.0K
10:19 8.43 8.44 8.43 8.43 5.3K
10:20 8.43 8.43 8.39 8.39 6.3K
10:21 8.39 8.39 8.36 8.37 15.6K
10:22 8.36 8.37 8.36 8.37 11.1K
10:23 8.36 8.38 8.36 8.38 3.8K
10:24 8.38 8.41 8.38 8.41 9.2K
10:25 8.41 8.41 8.39 8.39 17.5K
10:26 8.39 8.39 8.36 8.37 10.2K
10:27 8.37 8.37 8.34 8.34 21.9K
10:28 8.34 8.34 8.32 8.33 29.1K
10:29 8.34 8.36 8.34 8.36 18.5K
10:30 8.36 8.39 8.36 8.39 8.3K
10:31 8.37 8.39 8.37 8.38 19.3K
10:32 8.39 8.39 8.39 8.39 3.9K
10:33 8.40 8.40 8.37 8.37 7.8K
10:34 8.36 8.37 8.35 8.37 29.0K
10:35 8.37 8.39 8.37 8.38 3.7K
10:36 8.37 8.37 8.33 8.33 10.6K
10:37 8.32 8.34 8.30 8.32 34.5K
10:38 8.32 8.33 8.32 8.33 4.4K
10:39 8.33 8.34 8.33 8.34 3.1K
10:40 8.34 8.36 8.28 8.28 54.0K
10:41 8.28 8.31 8.28 8.31 7.2K
10:42 8.31 8.32 8.31 8.31 4.9K
10:43 8.31 8.31 8.29 8.29 15.4K
10:44 8.29 8.35 8.29 8.35 20.4K
10:45 8.34 8.35 8.33 8.34 18.7K
10:46 8.34 8.37 8.34 8.37 12.1K
10:47 8.37 8.37 8.37 8.37 5.7K
10:48 8.36 8.36 8.36 8.36 2.6K
10:49 8.36 8.36 8.36 8.36 2.8K
10:50 8.35 8.36 8.34 8.35 17.5K
10:51 8.32 8.34 8.31 8.32 16.2K
10:52 8.32 8.32 8.30 8.31 5.4K
10:53 8.30 8.30 8.29 8.29 4.9K
10:54 8.30 8.33 8.30 8.33 40.8K
10:55 8.33 8.33 8.30 8.30 7.3K
10:56 8.30 8.32 8.29 8.32 8.0K
10:57 8.31 8.31 8.31 8.31 1.4K
10:58 8.30 8.32 8.30 8.32 2.4K
10:59 8.32 8.32 8.32 8.32 8.7K
11:00 8.33 8.33 8.33 8.33 2.4K
11:01 8.33 8.33 8.32 8.32 7.5K
11:02 8.32 8.32 8.31 8.31 6.3K
11:03 8.30 8.30 8.28 8.29 2.4K
11:04 8.29 8.29 8.29 8.29 3.5K
11:05 8.29 8.29 8.26 8.26 5.4K
11:06 8.27 8.28 8.27 8.28 3.1K
11:07 8.28 8.28 8.28 8.28 2.4K
11:08 8.28 8.29 8.28 8.29 3.0K
11:09 8.29 8.29 8.29 8.29 1.5K
11:10 8.29 8.29 8.28 8.28 7.7K
11:11 8.29 8.33 8.29 8.33 19.1K
11:12 8.33 8.33 8.28 8.28 13.5K
11:13 8.29 8.29 8.29 8.29 2.1K
11:14 8.29 8.29 8.28 8.29 3.7K
11:15 8.27 8.27 8.26 8.26 4.8K
11:16 8.27 8.28 8.27 8.28 3.0K
11:17 8.28 8.28 8.26 8.26 24.6K
11:18 8.26 8.26 8.26 8.26 0.7K
11:19 8.26 8.27 8.26 8.27 4.4K
11:20 8.26 8.27 8.26 8.27 1.7K
11:21 8.27 8.28 8.26 8.27 7.0K
11:23 8.27 8.27 8.27 8.27 4.2K
11:24 8.28 8.29 8.28 8.28 8.7K
11:25 8.27 8.27 8.27 8.27 5.6K
11:26 8.27 8.27 8.26 8.26 4.1K
11:27 8.26 8.26 8.25 8.25 2.3K
11:28 8.26 8.26 8.25 8.25 10.9K
11:29 8.25 8.26 8.25 8.26 42.7K
11:30 8.28 8.29 8.28 8.28 3.6K
11:31 8.28 8.28 8.26 8.26 2.6K
11:32 8.26 8.27 8.26 8.26 1.9K
11:33 8.27 8.29 8.27 8.29 5.2K
11:34 8.29 8.30 8.29 8.30 2.5K
11:35 8.29 8.29 8.29 8.29 1.3K
11:36 8.29 8.29 8.29 8.29 7.6K
11:37 8.28 8.28 8.28 8.28 6.5K
11:39 8.29 8.29 8.28 8.28 1.4K
11:40 8.28 8.28 8.27 8.27 2.8K
11:41 8.26 8.26 8.26 8.26 4.6K
11:42 8.26 8.26 8.25 8.26 19.2K
11:43 8.26 8.26 8.25 8.25 28.4K
11:44 8.27 8.28 8.26 8.28 4.3K
11:45 8.28 8.29 8.28 8.29 17.7K
11:46 8.29 8.30 8.29 8.29 5.7K
11:47 8.29 8.29 8.28 8.29 3.8K
11:48 8.29 8.29 8.28 8.28 2.0K
11:49 8.31 8.31 8.31 8.31 6.7K
11:50 8.32 8.33 8.31 8.32 9.1K
11:51 8.32 8.33 8.32 8.33 1.0K
11:52 8.33 8.33 8.33 8.33 0.5K
11:53 8.33 8.34 8.33 8.34 6.8K
11:54 8.34 8.35 8.34 8.35 3.8K
11:55 8.35 8.35 8.34 8.35 5.2K
11:56 8.35 8.35 8.34 8.34 5.0K
11:57 8.34 8.34 8.33 8.34 3.1K
11:59 8.34 8.34 8.33 8.33 5.3K
12:00 8.33 8.34 8.32 8.34 7.4K
12:01 8.34 8.34 8.33 8.34 4.2K
12:02 8.34 8.34 8.34 8.34 3.2K
12:03 8.33 8.33 8.33 8.33 4.0K
12:04 8.33 8.33 8.33 8.33 1.3K
12:05 8.33 8.33 8.33 8.33 2.5K
12:06 8.33 8.33 8.33 8.33 1.5K
12:07 8.33 8.33 8.32 8.32 5.2K
12:08 8.31 8.32 8.31 8.32 1.2K
12:09 8.31 8.32 8.31 8.32 1.2K
12:10 8.31 8.32 8.31 8.32 7.7K
12:11 8.32 8.32 8.30 8.31 6.8K
12:12 8.31 8.31 8.31 8.31 2.5K
12:13 8.31 8.32 8.31 8.32 10.2K
12:14 8.32 8.33 8.32 8.32 3.1K
12:15 8.32 8.32 8.32 8.32 1.2K
12:16 8.32 8.32 8.32 8.32 1.5K
12:17 8.31 8.32 8.31 8.32 4.9K
12:18 8.31 8.31 8.31 8.31 2.6K
12:19 8.31 8.31 8.31 8.31 0.9K
12:20 8.31 8.31 8.31 8.31 1.2K
12:21 8.31 8.31 8.31 8.31 2.1K
12:22 8.31 8.32 8.31 8.32 2.1K
12:23 8.32 8.32 8.32 8.32 0.6K
12:24 8.32 8.32 8.30 8.31 6.4K
12:25 8.31 8.31 8.30 8.31 1.3K
12:26 8.30 8.30 8.29 8.29 15.8K
12:27 8.29 8.29 8.27 8.27 2.7K
12:28 8.27 8.27 8.27 8.27 1.3K
12:29 8.27 8.28 8.27 8.27 4.3K
12:30 8.27 8.29 8.27 8.29 5.2K
12:31 8.29 8.29 8.29 8.29 3.6K
12:32 8.29 8.29 8.29 8.29 1.2K
12:33 8.29 8.29 8.29 8.29 1.7K
12:34 8.29 8.30 8.29 8.30 5.9K
12:35 8.30 8.30 8.29 8.29 7.5K
12:36 8.30 8.30 8.30 8.30 0.4K
12:37 8.30 8.30 8.29 8.30 2.5K
12:38 8.29 8.29 8.29 8.29 2.0K
12:39 8.28 8.28 8.28 8.28 4.5K
12:41 8.28 8.29 8.28 8.29 2.9K
12:42 8.29 8.29 8.29 8.29 0.8K
12:43 8.29 8.29 8.29 8.29 1.5K
12:44 8.29 8.29 8.29 8.29 5.0K
12:45 8.29 8.29 8.28 8.29 1.9K
12:46 8.29 8.29 8.28 8.29 4.9K
12:47 8.28 8.30 8.28 8.30 10.8K
12:48 8.30 8.30 8.30 8.30 0.9K
12:49 8.30 8.30 8.30 8.30 1.5K
12:50 8.31 8.31 8.31 8.31 4.0K
12:51 8.31 8.31 8.30 8.31 3.5K
12:52 8.31 8.31 8.31 8.31 1.6K
12:53 8.30 8.31 8.30 8.31 5.2K
12:54 8.30 8.31 8.30 8.31 2.3K
12:55 8.31 8.32 8.31 8.32 7.1K
12:56 8.32 8.32 8.32 8.32 0.9K
12:57 8.32 8.32 8.32 8.32 1.5K
12:58 8.31 8.32 8.31 8.32 0.6K
12:59 8.32 8.33 8.32 8.33 5.6K
13:00 8.33 8.33 8.33 8.33 7.5K
13:01 8.33 8.35 8.33 8.35 7.2K
13:02 8.35 8.35 8.34 8.35 6.5K
13:03 8.34 8.35 8.34 8.35 1.3K
13:04 8.35 8.35 8.35 8.35 0.9K
13:05 8.34 8.35 8.34 8.35 1.5K
13:06 8.35 8.35 8.35 8.35 0.3K
13:07 8.35 8.35 8.35 8.35 2.4K
13:08 8.34 8.34 8.34 8.34 0.8K
13:09 8.35 8.35 8.35 8.35 1.4K
13:10 8.35 8.35 8.34 8.34 12.5K
13:11 8.34 8.34 8.34 8.34 5.5K
13:12 8.34 8.34 8.33 8.33 10.9K
13:13 8.34 8.35 8.34 8.35 4.6K
13:15 8.35 8.35 8.35 8.35 1.7K
13:16 8.36 8.36 8.36 8.36 6.2K
13:17 8.36 8.36 8.36 8.36 0.7K
13:18 8.36 8.36 8.36 8.36 1.4K
13:20 8.35 8.35 8.35 8.35 8.9K
13:22 8.34 8.35 8.34 8.35 0.5K
13:23 8.37 8.37 8.37 8.37 19.8K
13:24 8.37 8.37 8.36 8.37 17.6K
13:25 8.36 8.40 8.36 8.40 16.6K
13:26 8.40 8.40 8.39 8.40 12.1K
13:27 8.40 8.40 8.40 8.40 3.1K
13:28 8.40 8.42 8.40 8.41 11.0K
13:29 8.41 8.41 8.41 8.41 0.4K
13:30 8.40 8.41 8.40 8.41 10.4K
13:31 8.41 8.42 8.41 8.42 4.7K
13:32 8.41 8.41 8.41 8.41 3.8K
13:33 8.40 8.40 8.40 8.40 2.4K
13:34 8.40 8.41 8.40 8.41 3.4K
13:35 8.42 8.42 8.41 8.41 5.7K
13:36 8.42 8.42 8.42 8.42 0.6K
13:37 8.43 8.45 8.43 8.45 24.1K
13:38 8.44 8.45 8.43 8.45 20.9K
13:39 8.44 8.44 8.44 8.44 1.7K
13:40 8.44 8.44 8.44 8.44 2.9K
13:41 8.45 8.45 8.45 8.45 6.0K
13:42 8.45 8.45 8.44 8.44 25.9K
13:43 8.43 8.43 8.43 8.43 8.3K
13:44 8.43 8.43 8.43 8.43 0.2K
13:45 8.43 8.44 8.43 8.44 3.1K
13:46 8.44 8.44 8.43 8.43 5.0K
13:47 8.43 8.43 8.43 8.43 3.3K
13:48 8.43 8.43 8.43 8.43 1.4K
13:49 8.42 8.42 8.41 8.41 12.9K
13:50 8.41 8.41 8.41 8.41 8.0K
13:51 8.41 8.42 8.41 8.42 5.3K
13:52 8.42 8.43 8.42 8.42 4.2K
13:53 8.44 8.44 8.44 8.44 3.5K
13:54 8.44 8.44 8.44 8.44 3.6K
13:55 8.43 8.45 8.43 8.45 8.7K
13:56 8.45 8.46 8.45 8.46 3.3K
13:57 8.46 8.47 8.45 8.47 42.1K
13:58 8.47 8.47 8.47 8.47 0.4K
13:59 8.47 8.47 8.47 8.47 2.0K
14:00 8.47 8.47 8.47 8.47 2.1K
14:01 8.47 8.48 8.47 8.48 3.1K
14:02 8.48 8.48 8.48 8.48 1.7K
14:03 8.48 8.49 8.48 8.48 5.1K
14:04 8.48 8.49 8.47 8.49 20.1K
14:05 8.49 8.49 8.49 8.49 1.5K
14:06 8.48 8.49 8.48 8.49 1.3K
14:07 8.49 8.49 8.49 8.49 1.0K
14:08 8.49 8.49 8.48 8.48 11.7K
14:09 8.48 8.48 8.48 8.48 4.5K
14:10 8.48 8.48 8.46 8.46 12.6K
14:11 8.46 8.46 8.45 8.46 4.2K
14:12 8.45 8.46 8.45 8.46 1.1K
14:13 8.46 8.46 8.45 8.46 2.2K
14:14 8.45 8.46 8.45 8.46 0.6K
14:15 8.46 8.46 8.46 8.46 1.5K
14:16 8.46 8.46 8.46 8.46 2.2K
14:17 8.46 8.47 8.46 8.47 6.1K
14:18 8.47 8.47 8.46 8.46 12.5K
14:19 8.46 8.46 8.46 8.46 2.1K
14:20 8.46 8.46 8.45 8.45 6.9K
14:21 8.46 8.46 8.45 8.45 4.4K
14:22 8.45 8.45 8.45 8.45 7.1K
14:23 8.45 8.45 8.45 8.45 2.2K
14:24 8.45 8.47 8.45 8.47 17.1K
14:25 8.47 8.47 8.47 8.47 5.2K
14:26 8.47 8.47 8.45 8.45 13.8K
14:27 8.45 8.45 8.44 8.44 5.7K
14:28 8.44 8.44 8.43 8.43 4.7K
14:29 8.44 8.44 8.44 8.44 1.2K
14:30 8.44 8.45 8.44 8.45 3.4K
14:31 8.45 8.45 8.45 8.45 4.4K
14:32 8.46 8.46 8.46 8.46 2.8K
14:33 8.46 8.46 8.46 8.46 0.7K
14:34 8.46 8.46 8.45 8.46 2.4K
14:35 8.46 8.46 8.46 8.46 1.6K
14:36 8.45 8.46 8.45 8.46 4.1K
14:37 8.45 8.46 8.45 8.46 2.4K
14:38 8.47 8.47 8.46 8.46 7.9K
14:39 8.46 8.46 8.46 8.46 2.6K
14:40 8.46 8.47 8.46 8.46 5.7K
14:41 8.46 8.47 8.46 8.47 2.4K
14:42 8.46 8.46 8.46 8.46 3.3K
14:43 8.47 8.47 8.46 8.46 6.9K
14:44 8.46 8.46 8.46 8.46 1.9K
14:45 8.46 8.46 8.46 8.46 0.4K
14:46 8.46 8.46 8.46 8.46 7.4K
14:47 8.45 8.46 8.45 8.46 2.4K
14:48 8.45 8.45 8.45 8.45 10.4K
14:49 8.45 8.45 8.45 8.45 2.7K
14:50 8.45 8.45 8.42 8.43 32.7K
14:51 8.42 8.42 8.42 8.42 13.4K
14:52 8.42 8.42 8.41 8.41 2.6K
14:53 8.42 8.42 8.42 8.42 2.8K
14:54 8.41 8.42 8.41 8.42 0.9K
14:55 8.42 8.42 8.42 8.42 2.3K
14:56 8.42 8.42 8.42 8.42 1.0K
14:57 8.42 8.44 8.42 8.44 14.1K
14:59 8.44 8.44 8.44 8.44 1.8K
15:00 8.44 8.45 8.44 8.45 2.7K
15:01 8.45 8.46 8.45 8.46 7.4K
15:02 8.46 8.46 8.44 8.44 14.7K
15:03 8.44 8.45 8.44 8.45 15.2K
15:04 8.45 8.45 8.44 8.44 3.1K
15:05 8.44 8.45 8.44 8.45 1.1K
15:06 8.45 8.45 8.44 8.45 9.7K
15:07 8.45 8.45 8.45 8.45 2.0K
15:08 8.45 8.45 8.45 8.45 3.7K
15:09 8.45 8.45 8.44 8.44 13.3K
15:10 8.44 8.44 8.43 8.43 2.5K
15:11 8.43 8.44 8.43 8.44 13.5K
15:12 8.44 8.44 8.43 8.44 1.2K
15:13 8.44 8.44 8.44 8.44 7.0K
15:14 8.44 8.44 8.44 8.44 1.1K
15:15 8.44 8.44 8.44 8.44 2.4K
15:16 8.44 8.44 8.44 8.44 1.3K
15:17 8.44 8.44 8.43 8.44 4.0K
15:18 8.44 8.44 8.43 8.43 30.2K
15:19 8.43 8.45 8.43 8.45 11.2K
15:20 8.45 8.45 8.44 8.44 12.7K
15:21 8.44 8.44 8.44 8.44 2.5K
15:22 8.44 8.44 8.44 8.44 6.6K
15:23 8.44 8.44 8.43 8.43 18.0K
15:24 8.44 8.44 8.44 8.44 5.7K
15:25 8.44 8.44 8.44 8.44 1.5K
15:26 8.44 8.44 8.44 8.44 2.6K
15:27 8.44 8.44 8.43 8.44 9.8K
15:28 8.44 8.44 8.43 8.43 27.7K
15:29 8.43 8.43 8.42 8.42 1.7K
15:30 8.43 8.43 8.43 8.43 11.0K
15:31 8.43 8.43 8.39 8.39 58.4K
15:32 8.40 8.40 8.40 8.40 8.0K
15:33 8.40 8.40 8.38 8.38 15.1K
15:34 8.38 8.38 8.38 8.38 7.5K
15:35 8.37 8.37 8.34 8.34 20.5K
15:36 8.34 8.34 8.33 8.34 8.3K
15:37 8.33 8.34 8.33 8.34 11.2K
15:38 8.33 8.33 8.30 8.30 33.3K
15:39 8.30 8.31 8.30 8.30 7.0K
15:40 8.31 8.31 8.30 8.31 4.6K
15:41 8.30 8.31 8.30 8.31 4.9K
15:42 8.30 8.32 8.30 8.32 9.7K
15:43 8.31 8.37 8.31 8.36 47.0K
15:44 8.36 8.37 8.36 8.37 16.9K
15:45 8.37 8.37 8.36 8.37 6.4K
15:46 8.37 8.37 8.37 8.37 9.2K
15:47 8.36 8.37 8.36 8.36 9.7K
15:48 8.37 8.37 8.36 8.36 24.9K
15:49 8.36 8.36 8.34 8.34 16.2K
15:50 8.33 8.34 8.32 8.34 43.6K
15:51 8.32 8.33 8.32 8.32 10.0K
15:52 8.32 8.36 8.30 8.36 43.9K
15:53 8.37 8.39 8.37 8.39 32.5K
15:54 8.39 8.39 8.38 8.38 19.3K
15:55 8.36 8.37 8.36 8.37 23.9K
15:56 8.37 8.37 8.35 8.36 37.2K
15:57 8.36 8.36 8.35 8.35 70.3K
15:58 8.35 8.35 8.34 8.35 31.4K
15:59 8.35 8.35 8.34 8.34 863.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available