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 15.84 15.84 15.68 15.72 599.0K
09:31 15.76 15.81 15.69 15.75 62.4K
09:32 15.76 15.76 15.69 15.76 28.2K
09:33 15.76 15.77 15.69 15.75 42.7K
09:34 15.77 15.88 15.77 15.88 47.7K
09:35 15.88 16.06 15.88 15.95 308.8K
09:36 16.00 16.11 16.00 16.07 80.1K
09:37 16.06 16.06 15.99 16.00 90.6K
09:38 16.00 16.05 15.92 16.01 71.0K
09:39 16.04 16.05 16.01 16.02 62.9K
09:40 16.02 16.02 15.90 15.92 62.1K
09:41 15.92 15.92 15.87 15.89 26.0K
09:42 15.89 15.89 15.86 15.87 36.0K
09:43 15.88 15.89 15.83 15.85 16.7K
09:44 15.83 15.84 15.79 15.79 31.9K
09:45 15.75 15.78 15.70 15.72 42.9K
09:46 15.73 15.86 15.71 15.86 25.3K
09:47 15.85 15.85 15.80 15.82 23.2K
09:48 15.85 15.86 15.76 15.76 32.0K
09:49 15.76 15.92 15.76 15.91 42.3K
09:50 15.90 15.93 15.89 15.93 51.5K
09:51 15.96 15.98 15.89 15.90 42.9K
09:52 15.90 15.94 15.90 15.92 30.2K
09:53 15.94 15.94 15.90 15.90 45.5K
09:54 15.90 15.91 15.87 15.91 19.5K
09:55 15.91 15.91 15.84 15.84 47.1K
09:56 15.83 15.86 15.82 15.85 30.1K
09:57 15.85 15.90 15.85 15.90 24.9K
09:58 15.89 15.89 15.85 15.87 31.9K
09:59 15.84 15.86 15.82 15.83 10.5K
10:00 15.84 15.85 15.76 15.76 52.8K
10:01 15.76 15.83 15.76 15.83 21.4K
10:02 15.83 15.84 15.82 15.82 12.6K
10:03 15.83 15.86 15.83 15.84 20.6K
10:04 15.83 15.84 15.82 15.83 14.8K
10:05 15.83 15.85 15.79 15.79 21.2K
10:06 15.79 15.82 15.79 15.82 26.4K
10:07 15.82 15.82 15.80 15.81 14.2K
10:08 15.78 15.79 15.74 15.74 45.7K
10:09 15.73 15.75 15.73 15.75 22.5K
10:10 15.75 15.79 15.75 15.79 14.0K
10:11 15.79 15.79 15.76 15.76 9.6K
10:12 15.76 15.79 15.76 15.79 12.0K
10:13 15.79 15.81 15.75 15.77 15.9K
10:14 15.77 15.81 15.77 15.79 17.1K
10:15 15.81 15.81 15.76 15.80 49.6K
10:16 15.81 15.81 15.78 15.78 24.1K
10:17 15.79 15.79 15.76 15.76 20.4K
10:18 15.77 15.77 15.72 15.72 34.2K
10:19 15.72 15.74 15.71 15.74 18.2K
10:20 15.74 15.75 15.72 15.72 14.4K
10:21 15.74 15.74 15.73 15.73 28.2K
10:22 15.70 15.71 15.56 15.61 256.5K
10:23 15.60 15.61 15.60 15.61 25.6K
10:24 15.62 15.62 15.61 15.62 13.1K
10:25 15.62 15.67 15.62 15.67 19.9K
10:26 15.67 15.67 15.64 15.65 13.4K
10:27 15.66 15.66 15.57 15.57 16.9K
10:28 15.60 15.61 15.59 15.59 22.2K
10:29 15.58 15.59 15.57 15.59 21.3K
10:30 15.58 15.59 15.55 15.56 13.9K
10:31 15.56 15.62 15.55 15.62 27.7K
10:32 15.61 15.62 15.60 15.62 13.6K
10:33 15.61 15.64 15.61 15.64 11.7K
10:34 15.64 15.64 15.62 15.62 10.4K
10:35 15.63 15.66 15.63 15.65 17.0K
10:36 15.67 15.67 15.64 15.66 13.1K
10:37 15.66 15.68 15.66 15.68 10.2K
10:38 15.69 15.69 15.69 15.69 6.6K
10:39 15.69 15.70 15.68 15.68 21.1K
10:40 15.69 15.69 15.62 15.64 25.5K
10:41 15.64 15.67 15.64 15.67 23.0K
10:42 15.67 15.67 15.66 15.67 5.1K
10:43 15.67 15.70 15.67 15.69 22.0K
10:44 15.70 15.70 15.68 15.70 14.4K
10:45 15.70 15.72 15.69 15.70 13.1K
10:46 15.69 15.69 15.67 15.68 21.2K
10:47 15.68 15.68 15.66 15.66 5.7K
10:48 15.66 15.67 15.65 15.65 69.6K
10:49 15.65 15.68 15.63 15.63 24.0K
10:50 15.64 15.65 15.58 15.60 27.1K
10:51 15.60 15.64 15.59 15.64 13.2K
10:52 15.64 15.74 15.63 15.73 66.6K
10:53 15.73 15.77 15.73 15.77 66.1K
10:54 15.77 15.78 15.75 15.78 30.5K
10:55 15.80 15.80 15.78 15.79 82.2K
10:56 15.79 15.80 15.79 15.80 14.5K
10:57 15.80 15.81 15.79 15.80 64.3K
10:58 15.80 15.80 15.79 15.80 3.4K
10:59 15.79 15.80 15.79 15.80 8.7K
11:00 15.80 15.81 15.77 15.77 20.3K
11:01 15.77 15.77 15.76 15.76 3.4K
11:02 15.76 15.78 15.76 15.78 20.0K
11:03 15.78 15.79 15.78 15.79 11.5K
11:04 15.79 15.81 15.77 15.77 25.1K
11:05 15.78 15.78 15.77 15.78 7.8K
11:06 15.78 15.78 15.76 15.77 4.7K
11:07 15.77 15.78 15.75 15.75 11.4K
11:08 15.76 15.79 15.76 15.77 26.8K
11:09 15.75 15.76 15.75 15.76 3.4K
11:10 15.76 15.76 15.71 15.71 7.9K
11:11 15.72 15.72 15.68 15.69 18.8K
11:12 15.69 15.69 15.67 15.68 5.1K
11:13 15.67 15.67 15.66 15.67 4.7K
11:14 15.67 15.68 15.67 15.67 19.4K
11:15 15.68 15.68 15.66 15.66 11.6K
11:16 15.66 15.67 15.66 15.67 7.2K
11:17 15.67 15.67 15.66 15.66 5.9K
11:18 15.63 15.63 15.62 15.63 11.0K
11:19 15.63 15.64 15.62 15.63 8.3K
11:20 15.65 15.65 15.63 15.64 7.1K
11:21 15.62 15.63 15.60 15.61 13.1K
11:22 15.61 15.62 15.61 15.62 6.5K
11:23 15.61 15.62 15.61 15.61 10.0K
11:24 15.61 15.61 15.56 15.56 40.0K
11:25 15.56 15.56 15.55 15.55 11.9K
11:26 15.55 15.55 15.49 15.49 72.8K
11:27 15.49 15.50 15.49 15.50 5.3K
11:28 15.50 15.50 15.49 15.49 10.5K
11:29 15.48 15.54 15.48 15.54 48.6K
11:30 15.53 15.55 15.53 15.54 9.3K
11:31 15.54 15.54 15.53 15.54 4.1K
11:32 15.54 15.54 15.52 15.53 4.6K
11:33 15.53 15.53 15.50 15.51 16.1K
11:34 15.51 15.52 15.51 15.52 14.9K
11:35 15.52 15.53 15.47 15.47 15.0K
11:36 15.47 15.47 15.45 15.45 48.8K
11:37 15.45 15.48 15.44 15.48 35.9K
11:38 15.47 15.49 15.47 15.49 24.9K
11:39 15.50 15.50 15.48 15.48 5.7K
11:40 15.48 15.48 15.47 15.47 7.5K
11:41 15.47 15.47 15.45 15.45 42.7K
11:42 15.44 15.45 15.44 15.45 22.1K
11:43 15.45 15.46 15.44 15.44 11.8K
11:44 15.45 15.45 15.44 15.45 3.7K
11:45 15.44 15.47 15.44 15.47 14.5K
11:46 15.47 15.47 15.44 15.44 45.0K
11:47 15.43 15.43 15.43 15.43 6.2K
11:48 15.43 15.43 15.42 15.42 19.6K
11:49 15.42 15.47 15.42 15.46 16.9K
11:50 15.46 15.49 15.46 15.47 9.7K
11:51 15.47 15.48 15.47 15.48 7.7K
11:52 15.48 15.48 15.47 15.48 19.4K
11:53 15.47 15.50 15.47 15.49 11.1K
11:54 15.50 15.50 15.49 15.50 4.2K
11:55 15.50 15.53 15.49 15.53 13.6K
11:56 15.53 15.54 15.53 15.54 5.9K
11:57 15.53 15.54 15.53 15.54 2.6K
11:58 15.54 15.54 15.50 15.51 9.3K
11:59 15.50 15.51 15.50 15.50 6.3K
12:00 15.49 15.49 15.48 15.48 7.3K
12:01 15.48 15.50 15.48 15.50 7.4K
12:02 15.49 15.50 15.49 15.50 2.3K
12:03 15.49 15.54 15.49 15.54 20.1K
12:04 15.54 15.55 15.54 15.55 13.1K
12:05 15.55 15.59 15.55 15.59 20.0K
12:06 15.59 15.59 15.58 15.58 5.7K
12:07 15.59 15.59 15.58 15.59 4.7K
12:08 15.60 15.60 15.59 15.60 2.8K
12:09 15.60 15.62 15.60 15.62 11.2K
12:10 15.62 15.63 15.61 15.63 8.5K
12:11 15.63 15.64 15.63 15.64 3.1K
12:12 15.64 15.65 15.63 15.65 7.6K
12:13 15.61 15.62 15.61 15.62 8.0K
12:14 15.63 15.63 15.62 15.63 10.5K
12:15 15.63 15.67 15.63 15.67 12.8K
12:16 15.67 15.67 15.66 15.66 3.0K
12:17 15.66 15.66 15.66 15.66 3.0K
12:18 15.66 15.66 15.65 15.65 8.7K
12:19 15.65 15.65 15.64 15.64 8.0K
12:20 15.64 15.64 15.63 15.64 2.5K
12:21 15.63 15.66 15.63 15.65 10.6K
12:22 15.66 15.66 15.64 15.64 4.5K
12:23 15.64 15.64 15.64 15.64 2.6K
12:24 15.63 15.64 15.63 15.64 1.2K
12:25 15.64 15.64 15.62 15.63 6.7K
12:26 15.62 15.62 15.62 15.62 1.8K
12:27 15.63 15.63 15.62 15.63 12.5K
12:28 15.63 15.64 15.63 15.64 8.4K
12:29 15.64 15.64 15.62 15.63 4.1K
12:30 15.63 15.63 15.62 15.62 4.7K
12:31 15.63 15.65 15.63 15.65 7.3K
12:32 15.65 15.66 15.65 15.66 3.9K
12:33 15.67 15.68 15.67 15.68 10.4K
12:34 15.69 15.69 15.67 15.68 5.1K
12:35 15.67 15.68 15.67 15.67 5.8K
12:36 15.68 15.68 15.68 15.68 5.5K
12:37 15.67 15.67 15.65 15.67 10.9K
12:38 15.67 15.68 15.67 15.68 4.7K
12:39 15.68 15.69 15.68 15.69 10.8K
12:40 15.69 15.69 15.68 15.69 2.6K
12:41 15.68 15.71 15.67 15.71 10.4K
12:42 15.71 15.71 15.70 15.70 4.6K
12:43 15.70 15.71 15.70 15.70 5.5K
12:44 15.69 15.69 15.65 15.65 21.8K
12:45 15.64 15.66 15.63 15.66 10.9K
12:46 15.66 15.67 15.66 15.66 5.5K
12:47 15.66 15.66 15.66 15.66 2.9K
12:48 15.66 15.66 15.66 15.66 6.3K
12:49 15.66 15.67 15.65 15.66 8.3K
12:50 15.66 15.67 15.65 15.67 8.6K
12:51 15.68 15.71 15.68 15.71 17.1K
12:52 15.71 15.72 15.71 15.72 4.5K
12:53 15.73 15.74 15.72 15.74 5.9K
12:54 15.74 15.74 15.73 15.73 26.4K
12:55 15.73 15.74 15.72 15.73 25.1K
12:56 15.73 15.73 15.73 15.73 2.1K
12:57 15.73 15.73 15.70 15.70 2.9K
12:58 15.71 15.71 15.71 15.71 0.8K
12:59 15.71 15.71 15.70 15.70 4.3K
13:00 15.70 15.70 15.70 15.70 3.8K
13:01 15.70 15.70 15.70 15.70 7.2K
13:02 15.70 15.70 15.70 15.70 8.0K
13:03 15.71 15.72 15.71 15.72 4.2K
13:04 15.71 15.73 15.71 15.73 6.6K
13:05 15.73 15.73 15.71 15.73 6.3K
13:06 15.73 15.73 15.72 15.72 4.6K
13:07 15.72 15.72 15.71 15.72 3.5K
13:08 15.72 15.72 15.70 15.70 21.8K
13:09 15.70 15.70 15.69 15.70 2.4K
13:10 15.70 15.70 15.66 15.66 23.4K
13:11 15.66 15.69 15.66 15.69 38.5K
13:12 15.69 15.69 15.69 15.69 5.0K
13:13 15.70 15.71 15.70 15.71 3.6K
13:14 15.71 15.72 15.71 15.72 5.6K
13:15 15.71 15.72 15.71 15.71 9.3K
13:16 15.70 15.71 15.70 15.71 1.6K
13:17 15.72 15.72 15.72 15.72 4.5K
13:18 15.72 15.72 15.71 15.71 5.1K
13:19 15.71 15.71 15.70 15.70 1.3K
13:20 15.70 15.70 15.69 15.69 4.2K
13:21 15.68 15.69 15.68 15.69 1.8K
13:22 15.68 15.68 15.68 15.68 7.4K
13:23 15.69 15.69 15.69 15.69 7.0K
13:24 15.69 15.69 15.69 15.69 2.9K
13:25 15.69 15.71 15.69 15.71 13.0K
13:26 15.71 15.73 15.71 15.73 10.9K
13:27 15.73 15.73 15.73 15.73 11.7K
13:28 15.73 15.76 15.73 15.75 51.1K
13:29 15.74 15.75 15.73 15.74 5.3K
13:30 15.74 15.75 15.74 15.75 3.0K
13:31 15.76 15.76 15.75 15.76 7.1K
13:32 15.73 15.73 15.72 15.73 8.1K
13:33 15.73 15.73 15.72 15.72 8.1K
13:34 15.73 15.73 15.72 15.72 7.9K
13:35 15.71 15.71 15.70 15.70 4.5K
13:36 15.69 15.70 15.69 15.70 1.9K
13:37 15.70 15.70 15.69 15.70 2.9K
13:38 15.69 15.70 15.69 15.70 1.8K
13:39 15.69 15.69 15.68 15.69 8.8K
13:40 15.69 15.70 15.69 15.69 8.6K
13:41 15.70 15.71 15.69 15.71 6.1K
13:42 15.71 15.71 15.70 15.70 5.7K
13:43 15.69 15.69 15.69 15.69 2.0K
13:44 15.69 15.70 15.69 15.70 10.2K
13:45 15.70 15.71 15.70 15.71 2.4K
13:46 15.70 15.71 15.70 15.71 6.3K
13:47 15.71 15.72 15.71 15.72 2.0K
13:48 15.72 15.72 15.72 15.72 2.3K
13:49 15.72 15.73 15.72 15.73 7.7K
13:50 15.73 15.73 15.72 15.72 1.8K
13:51 15.73 15.74 15.73 15.74 6.5K
13:52 15.74 15.74 15.74 15.74 1.0K
13:53 15.74 15.74 15.73 15.74 2.2K
13:54 15.74 15.74 15.72 15.72 8.3K
13:55 15.69 15.69 15.67 15.67 16.9K
13:56 15.65 15.66 15.65 15.66 19.8K
13:57 15.66 15.66 15.65 15.66 11.8K
13:58 15.67 15.68 15.67 15.68 3.8K
14:00 15.68 15.69 15.68 15.69 3.9K
14:01 15.69 15.69 15.68 15.68 5.6K
14:02 15.68 15.70 15.68 15.70 9.1K
14:03 15.70 15.72 15.70 15.72 7.0K
14:04 15.72 15.72 15.72 15.72 5.4K
14:05 15.73 15.73 15.72 15.72 20.0K
14:06 15.72 15.75 15.72 15.75 11.4K
14:07 15.75 15.75 15.74 15.74 6.9K
14:08 15.74 15.74 15.74 15.74 6.0K
14:09 15.74 15.74 15.72 15.72 18.5K
14:10 15.72 15.74 15.72 15.73 6.6K
14:11 15.73 15.73 15.71 15.72 4.8K
14:12 15.72 15.73 15.72 15.72 4.2K
14:13 15.72 15.72 15.71 15.72 2.4K
14:14 15.71 15.71 15.71 15.71 2.0K
14:15 15.71 15.72 15.71 15.72 7.3K
14:16 15.72 15.72 15.71 15.71 5.4K
14:17 15.71 15.71 15.71 15.71 4.2K
14:18 15.70 15.71 15.69 15.69 21.8K
14:19 15.71 15.71 15.71 15.71 17.0K
14:20 15.70 15.71 15.70 15.71 3.3K
14:21 15.71 15.71 15.71 15.71 1.3K
14:22 15.71 15.71 15.70 15.71 9.1K
14:23 15.71 15.71 15.71 15.71 2.2K
14:24 15.71 15.71 15.68 15.68 12.2K
14:25 15.68 15.69 15.68 15.69 3.7K
14:26 15.69 15.69 15.68 15.68 1.5K
14:27 15.69 15.70 15.69 15.70 8.4K
14:28 15.71 15.71 15.69 15.70 15.8K
14:29 15.71 15.71 15.71 15.71 7.6K
14:30 15.71 15.71 15.68 15.69 33.2K
14:31 15.68 15.70 15.68 15.70 9.7K
14:32 15.70 15.71 15.70 15.71 17.0K
14:33 15.70 15.70 15.69 15.70 3.7K
14:34 15.70 15.70 15.69 15.70 4.9K
14:35 15.70 15.70 15.69 15.69 1.8K
14:36 15.69 15.69 15.67 15.67 2.4K
14:37 15.68 15.68 15.68 15.68 1.8K
14:38 15.68 15.68 15.67 15.68 4.3K
14:39 15.68 15.68 15.67 15.68 5.8K
14:40 15.68 15.68 15.67 15.68 11.5K
14:41 15.68 15.69 15.68 15.68 3.5K
14:42 15.68 15.68 15.67 15.68 4.9K
14:43 15.68 15.68 15.68 15.68 2.1K
14:44 15.68 15.72 15.67 15.67 23.3K
14:45 15.67 15.67 15.66 15.67 3.1K
14:46 15.66 15.66 15.65 15.66 4.0K
14:47 15.66 15.66 15.66 15.66 2.4K
14:48 15.66 15.66 15.65 15.65 1.2K
14:49 15.66 15.66 15.65 15.66 4.2K
14:50 15.65 15.66 15.65 15.65 6.8K
14:51 15.64 15.64 15.62 15.64 13.2K
14:52 15.63 15.65 15.63 15.64 17.0K
14:53 15.64 15.64 15.62 15.63 13.4K
14:54 15.63 15.63 15.60 15.60 15.3K
14:55 15.60 15.60 15.59 15.60 4.4K
14:56 15.60 15.60 15.58 15.59 5.7K
14:57 15.57 15.60 15.57 15.60 15.1K
14:58 15.60 15.60 15.58 15.58 23.9K
14:59 15.59 15.59 15.57 15.59 14.3K
15:00 15.62 15.66 15.62 15.66 19.3K
15:01 15.66 15.67 15.66 15.67 20.3K
15:02 15.67 15.67 15.67 15.67 4.8K
15:03 15.67 15.69 15.67 15.67 12.5K
15:04 15.66 15.67 15.66 15.67 1.2K
15:05 15.67 15.67 15.67 15.67 2.3K
15:06 15.67 15.67 15.66 15.66 7.1K
15:07 15.66 15.67 15.66 15.67 3.1K
15:08 15.67 15.69 15.67 15.68 8.4K
15:09 15.69 15.71 15.68 15.69 14.2K
15:10 15.71 15.73 15.71 15.73 13.1K
15:11 15.74 15.74 15.71 15.72 21.2K
15:12 15.73 15.74 15.73 15.73 12.7K
15:13 15.74 15.74 15.73 15.74 6.2K
15:14 15.75 15.76 15.74 15.74 65.2K
15:15 15.74 15.76 15.74 15.76 9.1K
15:16 15.76 15.76 15.76 15.76 2.7K
15:17 15.76 15.78 15.76 15.77 27.9K
15:18 15.77 15.78 15.77 15.78 8.2K
15:19 15.78 15.78 15.78 15.78 7.4K
15:20 15.78 15.78 15.76 15.77 26.6K
15:21 15.73 15.74 15.72 15.74 13.6K
15:22 15.75 15.75 15.74 15.75 8.5K
15:23 15.75 15.75 15.75 15.75 5.1K
15:24 15.74 15.74 15.72 15.74 17.4K
15:25 15.74 15.75 15.73 15.74 13.0K
15:26 15.74 15.74 15.72 15.73 12.6K
15:27 15.73 15.74 15.73 15.74 19.5K
15:28 15.74 15.75 15.74 15.75 7.9K
15:29 15.75 15.75 15.74 15.74 18.0K
15:30 15.73 15.73 15.70 15.72 35.9K
15:31 15.72 15.72 15.71 15.71 4.4K
15:32 15.75 15.75 15.74 15.74 28.0K
15:33 15.74 15.76 15.74 15.74 19.7K
15:34 15.74 15.74 15.73 15.73 5.7K
15:35 15.74 15.74 15.72 15.72 26.0K
15:36 15.72 15.73 15.69 15.69 23.4K
15:37 15.70 15.70 15.70 15.70 7.5K
15:38 15.70 15.70 15.68 15.68 13.7K
15:39 15.68 15.69 15.68 15.69 5.5K
15:40 15.69 15.70 15.68 15.69 15.3K
15:41 15.69 15.69 15.69 15.69 4.1K
15:42 15.69 15.69 15.66 15.67 12.8K
15:43 15.67 15.68 15.67 15.68 25.1K
15:44 15.68 15.69 15.67 15.68 14.9K
15:45 15.69 15.69 15.69 15.69 13.3K
15:46 15.71 15.71 15.70 15.71 22.1K
15:47 15.70 15.71 15.70 15.71 23.9K
15:48 15.71 15.71 15.70 15.71 9.7K
15:49 15.71 15.71 15.69 15.70 24.7K
15:50 15.70 15.72 15.69 15.71 38.5K
15:51 15.71 15.71 15.71 15.71 10.3K
15:52 15.71 15.71 15.68 15.68 15.2K
15:53 15.68 15.69 15.68 15.69 28.9K
15:54 15.69 15.69 15.68 15.68 35.4K
15:55 15.70 15.70 15.68 15.68 37.3K
15:56 15.67 15.68 15.67 15.67 18.4K
15:57 15.67 15.68 15.65 15.68 61.3K
15:58 15.68 15.69 15.67 15.68 50.8K
15:59 15.69 15.70 15.68 15.69 806.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available