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 8.50 8.50 8.41 8.42 140.8K
09:31 8.46 8.46 8.36 8.39 43.6K
09:32 8.38 8.38 8.37 8.37 2.0K
09:33 8.38 8.40 8.36 8.40 6.4K
09:34 8.41 8.44 8.40 8.40 29.6K
09:35 8.41 8.41 8.40 8.40 8.9K
09:36 8.40 8.44 8.40 8.42 20.1K
09:37 8.43 8.43 8.40 8.41 7.5K
09:38 8.42 8.42 8.41 8.42 10.9K
09:39 8.42 8.43 8.42 8.43 31.6K
09:40 8.43 8.43 8.42 8.42 9.3K
09:41 8.41 8.42 8.41 8.42 4.0K
09:42 8.43 8.45 8.43 8.44 9.6K
09:43 8.45 8.52 8.45 8.52 52.1K
09:44 8.52 8.53 8.49 8.50 12.3K
09:45 8.52 8.52 8.43 8.45 35.8K
09:46 8.45 8.46 8.43 8.43 11.4K
09:47 8.43 8.44 8.42 8.44 15.4K
09:48 8.44 8.45 8.44 8.44 8.5K
09:49 8.43 8.44 8.41 8.42 6.9K
09:50 8.43 8.45 8.42 8.45 9.5K
09:51 8.45 8.50 8.45 8.49 14.5K
09:52 8.49 8.54 8.49 8.54 22.8K
09:53 8.54 8.54 8.53 8.53 7.3K
09:54 8.53 8.53 8.50 8.50 11.4K
09:55 8.50 8.55 8.50 8.54 13.0K
09:56 8.55 8.55 8.53 8.53 14.8K
09:57 8.52 8.54 8.52 8.54 6.3K
09:58 8.54 8.54 8.54 8.54 10.1K
09:59 8.54 8.54 8.51 8.53 20.2K
10:00 8.53 8.59 8.53 8.55 142.2K
10:01 8.55 8.55 8.51 8.51 10.8K
10:02 8.51 8.53 8.51 8.51 14.4K
10:03 8.51 8.52 8.49 8.50 16.0K
10:04 8.52 8.54 8.51 8.53 28.3K
10:05 8.54 8.54 8.51 8.53 19.2K
10:06 8.53 8.54 8.53 8.54 4.5K
10:07 8.53 8.56 8.53 8.56 7.7K
10:08 8.56 8.58 8.56 8.57 18.2K
10:09 8.56 8.56 8.53 8.53 7.7K
10:10 8.53 8.53 8.50 8.50 11.7K
10:11 8.49 8.49 8.47 8.47 9.0K
10:12 8.46 8.48 8.46 8.48 6.5K
10:13 8.47 8.49 8.47 8.48 44.6K
10:14 8.47 8.49 8.47 8.49 19.9K
10:15 8.49 8.49 8.47 8.49 6.1K
10:16 8.49 8.50 8.49 8.50 11.4K
10:17 8.51 8.51 8.49 8.49 12.1K
10:18 8.49 8.51 8.48 8.51 14.8K
10:19 8.52 8.55 8.52 8.54 17.5K
10:20 8.53 8.53 8.49 8.50 27.9K
10:21 8.50 8.50 8.50 8.50 7.2K
10:22 8.50 8.50 8.49 8.50 3.7K
10:23 8.49 8.50 8.49 8.49 10.5K
10:24 8.50 8.50 8.49 8.50 4.6K
10:25 8.48 8.48 8.48 8.48 4.2K
10:26 8.48 8.48 8.47 8.48 4.6K
10:27 8.48 8.49 8.48 8.49 7.5K
10:28 8.49 8.49 8.48 8.49 2.8K
10:29 8.49 8.49 8.47 8.47 5.5K
10:30 8.48 8.48 8.48 8.48 2.2K
10:31 8.48 8.48 8.47 8.48 17.3K
10:32 8.48 8.48 8.48 8.48 1.9K
10:33 8.48 8.48 8.48 8.48 5.3K
10:34 8.48 8.48 8.48 8.48 2.5K
10:35 8.44 8.44 8.44 8.44 21.1K
10:36 8.44 8.44 8.42 8.43 6.0K
10:37 8.43 8.43 8.42 8.43 2.1K
10:38 8.43 8.43 8.42 8.43 4.3K
10:39 8.43 8.43 8.41 8.43 22.2K
10:40 8.43 8.43 8.42 8.43 8.5K
10:41 8.43 8.43 8.43 8.43 5.6K
10:42 8.43 8.43 8.42 8.43 7.6K
10:43 8.43 8.43 8.42 8.42 4.9K
10:44 8.42 8.42 8.41 8.42 1.8K
10:45 8.42 8.42 8.41 8.41 8.6K
10:46 8.40 8.44 8.40 8.44 16.9K
10:47 8.44 8.45 8.44 8.45 4.1K
10:48 8.45 8.47 8.45 8.46 6.8K
10:49 8.46 8.46 8.43 8.43 8.3K
10:50 8.43 8.44 8.43 8.44 4.3K
10:51 8.43 8.44 8.43 8.44 4.4K
10:52 8.44 8.44 8.42 8.43 6.0K
10:53 8.42 8.43 8.42 8.43 14.9K
10:54 8.43 8.45 8.43 8.45 5.4K
10:55 8.44 8.45 8.44 8.44 5.4K
10:56 8.44 8.44 8.44 8.44 5.5K
10:57 8.43 8.43 8.43 8.43 10.5K
10:58 8.41 8.42 8.40 8.42 9.3K
10:59 8.42 8.42 8.41 8.42 5.2K
11:00 8.42 8.43 8.42 8.43 2.8K
11:01 8.43 8.44 8.43 8.44 6.4K
11:02 8.45 8.47 8.45 8.47 28.2K
11:03 8.46 8.46 8.43 8.43 12.3K
11:04 8.44 8.44 8.43 8.43 5.5K
11:05 8.43 8.43 8.42 8.42 15.1K
11:06 8.43 8.43 8.41 8.42 9.9K
11:07 8.42 8.42 8.39 8.39 22.8K
11:08 8.39 8.39 8.38 8.39 8.4K
11:09 8.38 8.38 8.34 8.35 13.8K
11:10 8.35 8.36 8.35 8.35 7.0K
11:11 8.35 8.35 8.35 8.35 12.6K
11:12 8.35 8.38 8.35 8.38 9.9K
11:13 8.38 8.38 8.37 8.37 6.5K
11:14 8.37 8.37 8.37 8.37 1.2K
11:15 8.37 8.39 8.37 8.39 7.5K
11:16 8.39 8.40 8.39 8.39 19.6K
11:17 8.39 8.41 8.39 8.41 3.7K
11:18 8.40 8.40 8.40 8.40 2.9K
11:19 8.40 8.40 8.39 8.40 4.8K
11:20 8.40 8.40 8.39 8.40 15.1K
11:21 8.39 8.41 8.39 8.41 13.9K
11:22 8.41 8.41 8.41 8.41 22.5K
11:23 8.40 8.41 8.39 8.39 9.8K
11:24 8.39 8.41 8.39 8.40 40.3K
11:25 8.40 8.40 8.39 8.39 3.8K
11:26 8.38 8.39 8.38 8.39 6.4K
11:27 8.39 8.39 8.38 8.38 22.2K
11:28 8.39 8.39 8.39 8.39 1.9K
11:29 8.39 8.39 8.38 8.39 9.5K
11:30 8.39 8.39 8.39 8.39 9.1K
11:31 8.39 8.39 8.38 8.38 2.9K
11:32 8.37 8.38 8.36 8.36 6.1K
11:33 8.37 8.37 8.37 8.37 1.7K
11:34 8.37 8.37 8.36 8.37 3.5K
11:35 8.37 8.37 8.36 8.37 2.6K
11:36 8.37 8.38 8.37 8.38 5.9K
11:37 8.38 8.39 8.37 8.37 34.6K
11:38 8.37 8.37 8.35 8.37 30.3K
11:39 8.36 8.37 8.36 8.37 20.0K
11:40 8.38 8.38 8.38 8.38 0.2K
11:41 8.38 8.38 8.38 8.38 2.4K
11:42 8.39 8.40 8.39 8.40 4.4K
11:43 8.40 8.40 8.40 8.40 7.9K
11:44 8.40 8.41 8.40 8.41 3.5K
11:45 8.41 8.41 8.39 8.39 6.8K
11:46 8.39 8.39 8.39 8.39 2.4K
11:47 8.38 8.39 8.38 8.39 4.5K
11:48 8.40 8.40 8.40 8.40 3.9K
11:49 8.40 8.41 8.40 8.41 2.3K
11:50 8.41 8.41 8.40 8.40 4.3K
11:51 8.40 8.41 8.40 8.41 2.6K
11:52 8.41 8.41 8.41 8.41 2.9K
11:53 8.41 8.41 8.41 8.41 3.9K
11:54 8.41 8.41 8.41 8.41 2.1K
11:55 8.40 8.40 8.40 8.40 5.2K
11:56 8.40 8.41 8.40 8.41 3.2K
11:57 8.40 8.40 8.40 8.40 7.4K
11:58 8.40 8.40 8.40 8.40 0.4K
11:59 8.40 8.41 8.39 8.41 10.9K
12:00 8.40 8.41 8.40 8.41 5.9K
12:01 8.41 8.41 8.41 8.41 2.3K
12:02 8.40 8.40 8.40 8.40 6.6K
12:03 8.40 8.40 8.40 8.40 8.7K
12:04 8.41 8.41 8.40 8.40 15.5K
12:05 8.40 8.40 8.38 8.38 9.6K
12:06 8.39 8.39 8.38 8.39 3.2K
12:07 8.39 8.39 8.38 8.38 4.8K
12:08 8.38 8.38 8.37 8.38 2.1K
12:09 8.37 8.38 8.37 8.38 3.4K
12:10 8.38 8.38 8.38 8.38 1.7K
12:11 8.38 8.38 8.38 8.38 2.2K
12:12 8.38 8.38 8.38 8.38 1.4K
12:13 8.39 8.39 8.39 8.39 8.0K
12:14 8.38 8.40 8.38 8.40 6.5K
12:15 8.40 8.40 8.40 8.40 1.7K
12:16 8.40 8.41 8.40 8.41 5.4K
12:17 8.42 8.42 8.41 8.42 6.7K
12:18 8.42 8.42 8.41 8.42 1.8K
12:19 8.42 8.42 8.41 8.42 2.8K
12:20 8.42 8.42 8.42 8.42 6.1K
12:21 8.43 8.44 8.43 8.44 4.2K
12:22 8.44 8.44 8.44 8.44 4.2K
12:23 8.44 8.44 8.42 8.42 6.8K
12:24 8.43 8.43 8.42 8.43 11.1K
12:25 8.42 8.42 8.42 8.42 1.0K
12:26 8.42 8.42 8.40 8.40 10.4K
12:27 8.40 8.40 8.40 8.40 0.9K
12:28 8.40 8.40 8.40 8.40 0.9K
12:29 8.41 8.41 8.39 8.40 9.3K
12:30 8.40 8.41 8.40 8.41 2.7K
12:31 8.40 8.40 8.40 8.40 3.9K
12:32 8.39 8.39 8.38 8.39 9.3K
12:33 8.39 8.39 8.39 8.39 4.7K
12:34 8.39 8.40 8.38 8.38 13.0K
12:35 8.38 8.38 8.38 8.38 1.4K
12:36 8.38 8.38 8.36 8.36 14.4K
12:38 8.36 8.36 8.35 8.36 2.4K
12:39 8.36 8.36 8.36 8.36 1.7K
12:40 8.36 8.37 8.35 8.36 14.8K
12:41 8.36 8.36 8.35 8.35 0.5K
12:42 8.36 8.37 8.36 8.37 4.0K
12:43 8.37 8.37 8.36 8.36 4.7K
12:44 8.36 8.36 8.36 8.36 16.1K
12:45 8.36 8.36 8.36 8.36 2.3K
12:46 8.36 8.36 8.35 8.35 14.7K
12:47 8.35 8.35 8.35 8.35 1.2K
12:48 8.35 8.35 8.34 8.34 8.7K
12:49 8.34 8.34 8.33 8.33 3.9K
12:50 8.32 8.33 8.32 8.33 2.5K
12:51 8.33 8.33 8.33 8.33 0.6K
12:52 8.33 8.33 8.32 8.33 3.6K
12:53 8.32 8.33 8.32 8.33 1.8K
12:54 8.32 8.33 8.32 8.33 1.7K
12:55 8.33 8.33 8.31 8.31 9.5K
12:57 8.32 8.33 8.32 8.33 4.7K
12:58 8.33 8.33 8.33 8.33 1.7K
12:59 8.33 8.33 8.33 8.33 1.0K
13:00 8.33 8.34 8.33 8.34 1.7K
13:01 8.34 8.34 8.34 8.34 1.7K
13:02 8.34 8.34 8.33 8.34 1.6K
13:03 8.34 8.34 8.34 8.34 2.2K
13:04 8.34 8.34 8.34 8.34 5.3K
13:05 8.34 8.34 8.34 8.34 3.1K
13:06 8.35 8.35 8.35 8.35 5.4K
13:07 8.34 8.34 8.34 8.34 10.0K
13:08 8.33 8.34 8.33 8.34 2.7K
13:09 8.34 8.35 8.34 8.35 5.3K
13:10 8.34 8.35 8.34 8.34 11.7K
13:11 8.35 8.36 8.35 8.36 22.7K
13:12 8.36 8.37 8.36 8.36 3.0K
13:13 8.37 8.37 8.37 8.37 1.7K
13:14 8.36 8.37 8.36 8.37 2.8K
13:15 8.37 8.37 8.37 8.37 1.9K
13:16 8.37 8.39 8.37 8.39 4.4K
13:17 8.39 8.39 8.39 8.39 2.2K
13:18 8.39 8.39 8.39 8.39 2.4K
13:19 8.39 8.39 8.38 8.39 6.0K
13:20 8.39 8.39 8.39 8.39 3.0K
13:21 8.39 8.39 8.38 8.39 1.7K
13:22 8.39 8.39 8.38 8.39 9.2K
13:23 8.39 8.39 8.37 8.37 5.6K
13:25 8.37 8.37 8.37 8.37 5.7K
13:26 8.38 8.38 8.38 8.38 1.3K
13:27 8.38 8.38 8.38 8.38 2.2K
13:28 8.38 8.38 8.38 8.38 0.8K
13:29 8.38 8.38 8.38 8.38 2.3K
13:30 8.37 8.38 8.37 8.38 6.8K
13:31 8.38 8.38 8.38 8.38 7.8K
13:32 8.38 8.38 8.38 8.38 2.3K
13:33 8.38 8.38 8.38 8.38 4.6K
13:34 8.38 8.38 8.38 8.38 8.7K
13:35 8.37 8.37 8.36 8.36 29.2K
13:36 8.35 8.36 8.35 8.36 5.6K
13:37 8.36 8.36 8.35 8.36 1.1K
13:38 8.36 8.36 8.35 8.36 1.4K
13:39 8.36 8.36 8.36 8.36 3.5K
13:40 8.36 8.37 8.36 8.37 6.5K
13:41 8.38 8.38 8.37 8.37 5.2K
13:42 8.37 8.37 8.37 8.37 1.4K
13:43 8.36 8.37 8.36 8.37 1.0K
13:44 8.37 8.37 8.36 8.37 2.0K
13:45 8.37 8.37 8.36 8.36 7.0K
13:46 8.34 8.34 8.34 8.34 7.1K
13:47 8.35 8.37 8.35 8.36 17.2K
13:48 8.35 8.35 8.35 8.35 0.5K
13:49 8.36 8.36 8.35 8.35 3.0K
13:50 8.36 8.36 8.35 8.36 1.3K
13:51 8.35 8.35 8.34 8.35 11.5K
13:52 8.35 8.35 8.35 8.35 0.8K
13:53 8.35 8.35 8.35 8.35 6.0K
13:54 8.36 8.37 8.36 8.37 3.5K
13:55 8.37 8.37 8.37 8.37 2.0K
13:56 8.37 8.37 8.36 8.37 3.7K
13:57 8.36 8.37 8.36 8.37 2.0K
13:58 8.37 8.37 8.36 8.36 4.2K
13:59 8.37 8.37 8.36 8.36 7.5K
14:00 8.36 8.38 8.35 8.35 17.7K
14:01 8.35 8.35 8.32 8.32 6.0K
14:02 8.31 8.31 8.30 8.30 9.7K
14:03 8.29 8.31 8.29 8.31 9.9K
14:04 8.32 8.34 8.30 8.30 18.9K
14:05 8.31 8.33 8.31 8.32 9.2K
14:06 8.33 8.33 8.32 8.33 4.6K
14:07 8.34 8.34 8.33 8.34 7.1K
14:08 8.34 8.34 8.33 8.34 3.9K
14:09 8.34 8.35 8.34 8.35 4.5K
14:10 8.37 8.37 8.36 8.37 7.3K
14:11 8.37 8.37 8.37 8.37 2.1K
14:12 8.37 8.37 8.36 8.36 4.1K
14:13 8.36 8.37 8.36 8.37 3.7K
14:14 8.37 8.37 8.36 8.36 3.2K
14:15 8.36 8.36 8.36 8.36 4.7K
14:16 8.36 8.36 8.35 8.35 4.4K
14:17 8.35 8.36 8.35 8.36 5.6K
14:18 8.36 8.36 8.36 8.36 1.5K
14:19 8.36 8.36 8.35 8.36 5.3K
14:20 8.36 8.37 8.36 8.37 7.3K
14:21 8.36 8.37 8.36 8.37 3.9K
14:22 8.36 8.36 8.35 8.35 6.2K
14:23 8.35 8.36 8.35 8.36 3.3K
14:24 8.36 8.36 8.35 8.36 11.5K
14:25 8.35 8.35 8.35 8.35 3.2K
14:26 8.35 8.37 8.35 8.37 8.8K
14:27 8.37 8.38 8.36 8.38 9.7K
14:28 8.38 8.38 8.37 8.38 23.5K
14:29 8.38 8.39 8.38 8.39 4.6K
14:30 8.38 8.40 8.38 8.40 5.8K
14:31 8.40 8.41 8.40 8.41 6.4K
14:32 8.41 8.41 8.41 8.41 6.2K
14:33 8.41 8.42 8.40 8.40 6.9K
14:34 8.40 8.41 8.40 8.41 5.8K
14:35 8.41 8.42 8.41 8.42 7.5K
14:36 8.42 8.42 8.38 8.38 16.0K
14:37 8.40 8.40 8.35 8.35 7.9K
14:38 8.36 8.37 8.36 8.36 4.0K
14:39 8.37 8.37 8.37 8.37 12.0K
14:40 8.36 8.36 8.33 8.33 8.1K
14:41 8.32 8.33 8.31 8.33 12.2K
14:42 8.34 8.35 8.34 8.35 17.4K
14:43 8.35 8.37 8.35 8.37 5.3K
14:44 8.36 8.37 8.35 8.35 11.6K
14:45 8.35 8.38 8.35 8.38 10.1K
14:46 8.38 8.39 8.36 8.36 7.8K
14:47 8.36 8.37 8.36 8.37 3.4K
14:48 8.37 8.37 8.33 8.33 7.1K
14:49 8.32 8.32 8.32 8.32 9.0K
14:50 8.32 8.32 8.28 8.28 13.0K
14:51 8.30 8.32 8.29 8.32 4.2K
14:52 8.31 8.31 8.31 8.31 4.2K
14:53 8.31 8.31 8.26 8.26 44.2K
14:54 8.27 8.29 8.26 8.26 13.2K
14:55 8.26 8.27 8.24 8.25 12.2K
14:56 8.25 8.25 8.22 8.22 8.4K
14:57 8.21 8.21 8.19 8.20 26.4K
14:58 8.21 8.21 8.18 8.18 11.3K
14:59 8.18 8.18 8.15 8.15 9.3K
15:00 8.16 8.16 8.12 8.13 29.2K
15:01 8.13 8.14 8.11 8.14 13.4K
15:02 8.13 8.16 8.13 8.16 12.3K
15:03 8.16 8.16 8.13 8.13 7.0K
15:04 8.13 8.13 8.08 8.10 15.6K
15:05 8.10 8.10 8.06 8.06 10.8K
15:06 8.06 8.09 8.06 8.08 18.0K
15:07 8.09 8.11 8.07 8.09 38.3K
15:08 8.09 8.11 8.06 8.11 29.8K
15:09 8.12 8.13 8.11 8.12 19.5K
15:10 8.12 8.12 8.11 8.12 11.6K
15:11 8.12 8.16 8.12 8.15 10.5K
15:12 8.15 8.16 8.15 8.16 8.3K
15:13 8.16 8.17 8.15 8.17 8.4K
15:14 8.18 8.19 8.15 8.15 13.3K
15:15 8.15 8.16 8.15 8.16 7.7K
15:16 8.16 8.17 8.14 8.14 8.0K
15:17 8.15 8.15 8.14 8.15 7.0K
15:18 8.16 8.16 8.14 8.14 7.7K
15:19 8.13 8.13 8.13 8.13 6.2K
15:20 8.12 8.13 8.11 8.13 16.2K
15:21 8.12 8.15 8.12 8.15 44.8K
15:22 8.16 8.16 8.15 8.16 79.4K
15:23 8.16 8.16 8.11 8.12 19.0K
15:24 8.11 8.11 8.11 8.11 4.0K
15:25 8.12 8.15 8.12 8.15 16.7K
15:26 8.15 8.15 8.12 8.13 8.2K
15:27 8.13 8.14 8.13 8.14 2.9K
15:28 8.14 8.14 8.12 8.12 11.5K
15:29 8.12 8.13 8.12 8.12 4.8K
15:30 8.13 8.15 8.13 8.15 7.3K
15:31 8.15 8.16 8.15 8.15 4.3K
15:32 8.16 8.16 8.13 8.13 11.9K
15:33 8.13 8.14 8.13 8.14 19.8K
15:34 8.14 8.14 8.14 8.14 6.7K
15:35 8.14 8.15 8.14 8.15 7.9K
15:36 8.15 8.15 8.15 8.15 3.4K
15:37 8.15 8.15 8.13 8.13 11.0K
15:38 8.13 8.13 8.11 8.11 16.0K
15:39 8.12 8.12 8.10 8.11 18.5K
15:40 8.11 8.11 8.08 8.09 8.8K
15:41 8.09 8.12 8.09 8.12 21.0K
15:42 8.12 8.12 8.08 8.08 25.7K
15:43 8.08 8.09 8.08 8.08 11.0K
15:44 8.09 8.09 8.08 8.09 21.8K
15:45 8.08 8.10 8.08 8.10 12.1K
15:46 8.10 8.11 8.10 8.11 36.8K
15:47 8.11 8.11 8.10 8.10 19.6K
15:48 8.10 8.11 8.09 8.09 21.5K
15:49 8.09 8.10 8.09 8.10 9.3K
15:50 8.10 8.13 8.10 8.13 22.6K
15:51 8.13 8.14 8.12 8.14 28.3K
15:52 8.14 8.14 8.14 8.14 12.9K
15:53 8.14 8.15 8.13 8.15 26.6K
15:54 8.15 8.16 8.13 8.13 44.8K
15:55 8.13 8.13 8.12 8.13 24.1K
15:56 8.14 8.14 8.12 8.12 60.1K
15:57 8.12 8.12 8.12 8.12 24.1K
15:58 8.12 8.12 8.10 8.11 60.6K
15:59 8.11 8.13 8.11 8.12 1,159.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available