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 15.56 15.59 15.55 15.55 139.4K
09:31 15.55 15.55 15.52 15.52 4.5K
09:32 15.57 15.57 15.55 15.55 1.4K
09:33 15.57 15.57 15.54 15.55 3.0K
09:34 15.55 15.55 15.48 15.48 6.8K
09:35 15.50 15.50 15.49 15.49 1.2K
09:36 15.50 15.50 15.46 15.46 18.6K
09:37 15.51 15.51 15.48 15.51 3.2K
09:38 15.46 15.46 15.44 15.44 8.1K
09:39 15.44 15.48 15.44 15.48 4.7K
09:40 15.48 15.54 15.48 15.54 6.4K
09:41 15.54 15.57 15.54 15.57 10.9K
09:42 15.56 15.58 15.56 15.57 7.7K
09:43 15.58 15.58 15.55 15.55 31.8K
09:44 15.56 15.57 15.56 15.56 2.1K
09:45 15.58 15.60 15.58 15.60 6.6K
09:46 15.60 15.60 15.53 15.55 6.5K
09:47 15.56 15.56 15.55 15.55 3.1K
09:48 15.54 15.55 15.50 15.51 4.2K
09:49 15.51 15.51 15.51 15.51 4.3K
09:50 15.55 15.57 15.54 15.57 19.5K
09:51 15.57 15.57 15.53 15.54 3.8K
09:52 15.55 15.55 15.53 15.53 2.9K
09:53 15.53 15.54 15.52 15.52 3.8K
09:54 15.52 15.54 15.51 15.54 7.7K
09:55 15.50 15.50 15.50 15.50 3.5K
09:56 15.50 15.51 15.49 15.49 3.8K
09:57 15.46 15.46 15.44 15.44 3.5K
09:58 15.44 15.46 15.44 15.45 6.1K
09:59 15.45 15.46 15.45 15.45 3.8K
10:00 15.45 15.72 15.45 15.72 36.1K
10:01 15.73 15.74 15.72 15.72 12.8K
10:02 15.73 15.75 15.69 15.71 33.7K
10:03 15.73 15.73 15.71 15.71 6.3K
10:04 15.73 15.75 15.71 15.71 16.7K
10:05 15.71 15.72 15.70 15.70 12.7K
10:06 15.74 15.75 15.71 15.71 20.2K
10:07 15.72 15.75 15.72 15.75 24.6K
10:08 15.75 15.81 15.74 15.81 92.3K
10:09 15.81 15.84 15.78 15.82 28.7K
10:10 15.85 15.93 15.85 15.93 23.1K
10:11 15.95 15.96 15.91 15.91 40.2K
10:12 15.91 15.93 15.89 15.92 10.3K
10:13 15.92 15.95 15.90 15.95 13.2K
10:14 15.97 15.99 15.96 15.99 62.0K
10:15 15.99 16.00 15.97 15.97 302.0K
10:16 15.98 16.00 15.97 15.97 39.5K
10:17 15.99 15.99 15.95 15.95 33.9K
10:18 15.95 15.95 15.86 15.87 16.3K
10:19 15.87 15.87 15.84 15.85 10.4K
10:20 15.86 15.86 15.82 15.82 40.6K
10:21 15.83 15.83 15.79 15.80 45.2K
10:22 15.80 15.80 15.75 15.76 22.1K
10:23 15.74 15.76 15.73 15.73 18.3K
10:24 15.72 15.82 15.72 15.82 16.1K
10:25 15.83 15.88 15.82 15.88 16.1K
10:26 15.84 15.85 15.84 15.84 10.7K
10:27 15.83 15.83 15.76 15.76 11.0K
10:28 15.76 15.83 15.76 15.83 15.0K
10:29 15.82 15.88 15.82 15.87 7.9K
10:30 15.87 15.89 15.86 15.87 11.9K
10:31 15.88 15.88 15.87 15.88 7.1K
10:32 15.88 15.89 15.87 15.88 8.8K
10:33 15.87 15.88 15.86 15.86 10.8K
10:34 15.87 15.87 15.86 15.86 9.4K
10:35 15.86 15.86 15.84 15.84 3.3K
10:36 15.85 15.87 15.85 15.86 9.8K
10:37 15.86 15.87 15.85 15.86 11.1K
10:38 15.86 15.88 15.85 15.88 21.4K
10:39 15.88 15.89 15.88 15.88 19.7K
10:40 15.88 15.94 15.88 15.94 29.3K
10:41 15.94 15.94 15.90 15.92 11.4K
10:42 15.91 15.94 15.91 15.94 7.1K
10:43 15.94 15.98 15.94 15.97 15.4K
10:44 15.97 15.97 15.95 15.97 13.2K
10:45 15.97 15.97 15.92 15.93 23.4K
10:46 15.93 15.94 15.92 15.94 49.0K
10:47 15.94 15.94 15.91 15.91 11.9K
10:48 15.88 15.88 15.83 15.85 109.7K
10:49 15.86 15.86 15.84 15.84 12.6K
10:50 15.86 15.87 15.84 15.85 10.1K
10:51 15.85 15.85 15.83 15.83 9.8K
10:52 15.83 15.83 15.81 15.81 22.8K
10:53 15.79 15.82 15.79 15.79 37.9K
10:54 15.80 15.84 15.80 15.82 16.6K
10:55 15.82 15.84 15.82 15.83 7.4K
10:56 15.83 15.83 15.81 15.81 6.6K
10:57 15.80 15.80 15.79 15.79 7.5K
10:58 15.79 15.81 15.79 15.81 7.3K
10:59 15.81 15.83 15.80 15.80 16.0K
11:00 15.80 15.83 15.80 15.82 11.4K
11:01 15.83 15.86 15.83 15.86 8.4K
11:02 15.86 15.86 15.83 15.83 10.8K
11:03 15.85 15.89 15.84 15.88 27.2K
11:04 15.88 15.88 15.86 15.86 7.5K
11:05 15.86 15.86 15.83 15.83 5.5K
11:06 15.84 15.84 15.82 15.82 3.9K
11:07 15.81 15.82 15.80 15.81 8.6K
11:08 15.82 15.82 15.80 15.80 12.5K
11:09 15.79 15.81 15.79 15.80 22.8K
11:10 15.81 15.83 15.80 15.83 17.8K
11:11 15.82 15.82 15.80 15.80 5.1K
11:12 15.80 15.80 15.79 15.79 3.2K
11:13 15.79 15.80 15.77 15.80 5.1K
11:14 15.81 15.81 15.78 15.78 6.4K
11:15 15.80 15.80 15.79 15.80 5.4K
11:16 15.81 15.82 15.80 15.81 5.3K
11:17 15.81 15.82 15.81 15.82 8.9K
11:18 15.81 15.81 15.79 15.81 4.6K
11:19 15.81 15.83 15.81 15.81 30.3K
11:20 15.81 15.81 15.80 15.80 5.3K
11:21 15.80 15.81 15.77 15.78 13.9K
11:22 15.78 15.78 15.77 15.77 3.6K
11:23 15.76 15.76 15.75 15.75 11.3K
11:24 15.76 15.76 15.74 15.76 6.0K
11:25 15.75 15.75 15.73 15.73 7.3K
11:26 15.73 15.73 15.72 15.73 11.9K
11:27 15.72 15.73 15.72 15.73 3.3K
11:28 15.74 15.74 15.73 15.74 3.4K
11:29 15.74 15.75 15.74 15.74 4.6K
11:30 15.76 15.76 15.76 15.76 5.0K
11:31 15.76 15.76 15.76 15.76 1.8K
11:32 15.75 15.78 15.75 15.78 5.3K
11:33 15.77 15.79 15.75 15.78 13.4K
11:34 15.78 15.78 15.77 15.77 6.3K
11:35 15.78 15.78 15.78 15.78 1.9K
11:36 15.78 15.78 15.75 15.77 15.9K
11:37 15.77 15.80 15.77 15.79 6.5K
11:38 15.80 15.80 15.78 15.78 2.6K
11:39 15.77 15.80 15.77 15.80 3.0K
11:40 15.79 15.80 15.79 15.80 3.2K
11:41 15.80 15.81 15.79 15.79 6.8K
11:42 15.79 15.80 15.79 15.79 3.5K
11:43 15.80 15.80 15.80 15.80 2.4K
11:44 15.80 15.81 15.79 15.79 7.5K
11:45 15.80 15.80 15.79 15.79 2.9K
11:46 15.78 15.80 15.77 15.77 9.5K
11:47 15.76 15.76 15.75 15.75 5.1K
11:48 15.75 15.76 15.75 15.76 5.5K
11:49 15.76 15.77 15.76 15.76 7.0K
11:50 15.77 15.78 15.77 15.78 5.5K
11:51 15.77 15.78 15.77 15.77 2.1K
11:52 15.77 15.79 15.76 15.79 3.2K
11:53 15.79 15.79 15.78 15.78 8.7K
11:54 15.79 15.80 15.79 15.80 5.2K
11:55 15.79 15.79 15.78 15.79 16.2K
11:56 15.79 15.79 15.77 15.78 7.2K
11:57 15.79 15.81 15.79 15.80 20.4K
11:58 15.81 15.81 15.80 15.81 4.4K
11:59 15.81 15.81 15.81 15.81 5.9K
12:00 15.81 15.84 15.81 15.84 7.7K
12:01 15.84 15.85 15.84 15.85 4.2K
12:02 15.87 15.88 15.85 15.85 14.4K
12:03 15.85 15.85 15.84 15.84 27.8K
12:04 15.83 15.84 15.83 15.84 14.9K
12:05 15.84 15.85 15.83 15.83 14.2K
12:06 15.83 15.83 15.81 15.82 2.3K
12:07 15.82 15.82 15.81 15.81 2.2K
12:08 15.81 15.81 15.81 15.81 1.7K
12:09 15.81 15.81 15.81 15.81 3.6K
12:10 15.80 15.81 15.80 15.81 10.9K
12:11 15.81 15.82 15.81 15.81 3.6K
12:12 15.80 15.80 15.80 15.80 1.0K
12:13 15.80 15.80 15.79 15.79 3.0K
12:14 15.77 15.78 15.77 15.77 3.3K
12:15 15.78 15.78 15.77 15.78 4.9K
12:16 15.78 15.78 15.73 15.73 10.3K
12:17 15.73 15.73 15.72 15.72 3.5K
12:18 15.73 15.73 15.72 15.72 1.9K
12:19 15.72 15.74 15.72 15.74 7.7K
12:20 15.73 15.74 15.72 15.72 3.5K
12:21 15.71 15.73 15.71 15.72 3.9K
12:22 15.72 15.72 15.72 15.72 1.0K
12:23 15.72 15.72 15.71 15.71 3.8K
12:24 15.71 15.71 15.71 15.71 0.4K
12:25 15.71 15.71 15.68 15.69 16.4K
12:26 15.68 15.69 15.68 15.68 4.6K
12:27 15.68 15.69 15.68 15.69 4.5K
12:28 15.69 15.69 15.69 15.69 1.5K
12:29 15.68 15.68 15.67 15.67 4.8K
12:30 15.68 15.72 15.67 15.71 14.7K
12:31 15.72 15.72 15.72 15.72 1.5K
12:32 15.72 15.73 15.72 15.73 3.6K
12:33 15.71 15.72 15.71 15.71 18.8K
12:34 15.70 15.70 15.70 15.70 0.4K
12:35 15.71 15.72 15.70 15.72 9.3K
12:36 15.72 15.72 15.71 15.71 5.0K
12:37 15.71 15.71 15.69 15.69 3.6K
12:38 15.70 15.70 15.69 15.69 4.1K
12:39 15.69 15.69 15.69 15.69 1.5K
12:40 15.70 15.72 15.70 15.72 14.1K
12:41 15.72 15.72 15.71 15.71 4.3K
12:42 15.71 15.71 15.71 15.71 2.1K
12:43 15.70 15.71 15.70 15.71 1.4K
12:44 15.71 15.71 15.71 15.71 1.9K
12:45 15.70 15.72 15.70 15.72 1.8K
12:46 15.72 15.72 15.72 15.72 1.9K
12:47 15.72 15.72 15.71 15.72 2.6K
12:48 15.71 15.71 15.69 15.69 5.2K
12:49 15.69 15.70 15.69 15.70 1.9K
12:50 15.70 15.70 15.69 15.69 10.1K
12:51 15.69 15.69 15.68 15.68 5.5K
12:52 15.67 15.67 15.66 15.67 4.2K
12:53 15.67 15.68 15.67 15.67 11.9K
12:54 15.67 15.67 15.65 15.66 9.5K
12:55 15.66 15.67 15.65 15.67 4.5K
12:56 15.66 15.66 15.65 15.65 7.4K
12:57 15.65 15.65 15.64 15.64 3.5K
12:58 15.64 15.66 15.64 15.65 5.9K
12:59 15.66 15.68 15.66 15.67 2.4K
13:00 15.68 15.69 15.68 15.69 2.3K
13:01 15.70 15.70 15.70 15.70 2.1K
13:02 15.71 15.71 15.69 15.69 9.7K
13:03 15.70 15.71 15.70 15.71 4.2K
13:04 15.72 15.72 15.71 15.71 4.0K
13:05 15.70 15.71 15.70 15.71 2.5K
13:06 15.71 15.71 15.70 15.70 2.5K
13:07 15.70 15.71 15.70 15.70 2.8K
13:08 15.68 15.69 15.66 15.67 6.1K
13:09 15.67 15.67 15.66 15.67 2.2K
13:10 15.67 15.67 15.65 15.65 1.4K
13:11 15.66 15.67 15.66 15.67 5.8K
13:12 15.66 15.66 15.66 15.66 3.5K
13:13 15.66 15.66 15.64 15.64 3.9K
13:14 15.64 15.64 15.64 15.64 0.7K
13:15 15.64 15.64 15.64 15.64 3.0K
13:16 15.64 15.64 15.63 15.63 3.5K
13:17 15.64 15.64 15.64 15.64 1.8K
13:18 15.63 15.63 15.62 15.63 10.5K
13:19 15.64 15.64 15.64 15.64 3.4K
13:20 15.65 15.66 15.65 15.66 1.6K
13:21 15.66 15.66 15.65 15.66 2.4K
13:22 15.65 15.66 15.64 15.66 12.0K
13:23 15.66 15.66 15.66 15.66 1.0K
13:24 15.65 15.65 15.64 15.64 4.5K
13:25 15.64 15.65 15.64 15.65 9.2K
13:26 15.64 15.64 15.63 15.63 6.2K
13:27 15.63 15.63 15.63 15.63 2.9K
13:28 15.63 15.63 15.62 15.63 3.1K
13:29 15.63 15.63 15.62 15.63 4.5K
13:30 15.63 15.63 15.63 15.63 1.3K
13:31 15.62 15.62 15.61 15.61 8.2K
13:32 15.61 15.61 15.60 15.60 14.0K
13:33 15.61 15.64 15.61 15.64 7.5K
13:34 15.64 15.64 15.63 15.63 4.4K
13:35 15.63 15.63 15.63 15.63 0.4K
13:36 15.63 15.64 15.63 15.64 2.0K
13:37 15.65 15.65 15.63 15.63 2.6K
13:38 15.63 15.63 15.63 15.63 1.8K
13:39 15.62 15.62 15.62 15.62 1.9K
13:40 15.62 15.62 15.62 15.62 1.0K
13:41 15.62 15.62 15.62 15.62 1.0K
13:42 15.61 15.62 15.61 15.62 7.1K
13:43 15.62 15.62 15.61 15.61 3.3K
13:44 15.62 15.62 15.62 15.62 4.1K
13:45 15.63 15.63 15.63 15.63 0.8K
13:46 15.63 15.63 15.63 15.63 1.8K
13:47 15.63 15.63 15.61 15.62 7.6K
13:48 15.62 15.63 15.62 15.62 15.7K
13:49 15.62 15.62 15.62 15.62 0.8K
13:50 15.62 15.62 15.62 15.62 1.4K
13:51 15.60 15.60 15.60 15.60 4.5K
13:52 15.60 15.61 15.60 15.61 2.2K
13:53 15.61 15.61 15.61 15.61 2.4K
13:54 15.61 15.61 15.61 15.61 1.6K
13:55 15.61 15.62 15.60 15.62 5.7K
13:56 15.62 15.62 15.59 15.60 7.1K
13:57 15.60 15.60 15.59 15.59 4.5K
13:58 15.59 15.60 15.59 15.59 4.7K
13:59 15.59 15.59 15.59 15.59 3.3K
14:00 15.60 15.62 15.60 15.62 5.2K
14:01 15.61 15.61 15.61 15.61 2.2K
14:02 15.61 15.61 15.60 15.60 2.7K
14:03 15.60 15.61 15.60 15.61 12.4K
14:04 15.60 15.61 15.60 15.60 7.8K
14:05 15.61 15.61 15.60 15.60 2.6K
14:06 15.61 15.61 15.59 15.59 3.8K
14:07 15.57 15.59 15.57 15.58 15.2K
14:08 15.57 15.58 15.57 15.57 2.1K
14:09 15.58 15.58 15.58 15.58 4.7K
14:10 15.58 15.58 15.57 15.57 7.2K
14:11 15.57 15.57 15.57 15.57 1.6K
14:12 15.56 15.57 15.56 15.57 7.1K
14:13 15.57 15.57 15.56 15.57 11.7K
14:14 15.59 15.59 15.57 15.58 12.8K
14:15 15.57 15.58 15.57 15.58 5.3K
14:16 15.58 15.58 15.58 15.58 2.7K
14:17 15.58 15.59 15.58 15.59 6.6K
14:18 15.58 15.58 15.58 15.58 2.0K
14:19 15.58 15.58 15.57 15.58 3.7K
14:20 15.57 15.59 15.57 15.59 9.5K
14:21 15.59 15.59 15.58 15.58 5.8K
14:22 15.58 15.58 15.57 15.57 2.6K
14:23 15.58 15.58 15.56 15.56 8.0K
14:24 15.56 15.57 15.56 15.57 4.1K
14:25 15.56 15.56 15.54 15.54 10.1K
14:26 15.54 15.54 15.53 15.54 8.7K
14:27 15.54 15.54 15.45 15.45 29.8K
14:28 15.47 15.48 15.47 15.48 5.7K
14:29 15.48 15.48 15.47 15.48 5.2K
14:30 15.48 15.50 15.48 15.50 8.0K
14:31 15.49 15.49 15.45 15.45 22.6K
14:32 15.43 15.43 15.39 15.40 76.1K
14:33 15.40 15.42 15.40 15.42 15.4K
14:34 15.43 15.47 15.43 15.47 11.2K
14:35 15.46 15.46 15.46 15.46 8.4K
14:36 15.47 15.47 15.44 15.44 21.1K
14:37 15.44 15.45 15.44 15.45 8.4K
14:38 15.45 15.45 15.41 15.42 7.8K
14:39 15.40 15.41 15.39 15.41 9.4K
14:40 15.41 15.42 15.40 15.40 5.6K
14:41 15.40 15.41 15.40 15.41 1.7K
14:42 15.41 15.41 15.41 15.41 15.4K
14:43 15.42 15.42 15.42 15.42 4.3K
14:44 15.42 15.45 15.42 15.44 19.8K
14:45 15.44 15.44 15.43 15.44 5.5K
14:46 15.45 15.45 15.44 15.45 3.3K
14:47 15.45 15.45 15.44 15.45 8.8K
14:48 15.45 15.45 15.43 15.43 38.9K
14:49 15.42 15.42 15.42 15.42 6.4K
14:51 15.40 15.41 15.39 15.41 11.8K
14:52 15.42 15.42 15.42 15.42 2.8K
14:53 15.42 15.42 15.41 15.41 5.9K
14:54 15.42 15.43 15.42 15.43 7.1K
14:55 15.43 15.43 15.41 15.41 10.3K
14:56 15.41 15.42 15.40 15.42 9.2K
14:57 15.42 15.42 15.41 15.42 4.6K
14:58 15.42 15.42 15.41 15.41 5.7K
14:59 15.41 15.41 15.41 15.41 1.7K
15:00 15.42 15.42 15.42 15.42 8.7K
15:01 15.42 15.42 15.42 15.42 0.9K
15:02 15.41 15.43 15.40 15.40 10.7K
15:03 15.41 15.41 15.41 15.41 5.5K
15:04 15.42 15.42 15.42 15.42 2.6K
15:05 15.42 15.45 15.42 15.44 33.4K
15:06 15.45 15.45 15.45 15.45 3.0K
15:07 15.45 15.45 15.44 15.45 4.4K
15:08 15.45 15.45 15.45 15.45 1.8K
15:09 15.45 15.45 15.44 15.45 36.0K
15:10 15.44 15.45 15.44 15.45 14.5K
15:11 15.45 15.52 15.45 15.52 79.1K
15:12 15.52 15.52 15.50 15.50 4.7K
15:13 15.51 15.51 15.49 15.49 9.7K
15:14 15.49 15.50 15.49 15.49 7.6K
15:15 15.48 15.48 15.47 15.47 5.5K
15:16 15.47 15.47 15.47 15.47 3.0K
15:17 15.47 15.51 15.47 15.50 23.8K
15:18 15.51 15.54 15.51 15.54 15.4K
15:19 15.55 15.55 15.55 15.55 2.9K
15:20 15.55 15.57 15.55 15.57 12.0K
15:21 15.57 15.57 15.56 15.56 9.6K
15:22 15.56 15.56 15.54 15.55 18.7K
15:23 15.55 15.55 15.54 15.55 11.2K
15:24 15.55 15.55 15.55 15.55 17.4K
15:25 15.55 15.55 15.54 15.55 13.3K
15:26 15.55 15.56 15.55 15.56 6.3K
15:27 15.56 15.56 15.56 15.56 3.3K
15:28 15.56 15.58 15.55 15.57 35.0K
15:29 15.57 15.58 15.56 15.57 6.5K
15:30 15.57 15.58 15.57 15.58 16.3K
15:31 15.59 15.59 15.56 15.56 15.8K
15:32 15.56 15.56 15.56 15.56 3.7K
15:33 15.56 15.56 15.54 15.54 24.2K
15:34 15.52 15.54 15.52 15.54 55.1K
15:35 15.54 15.55 15.54 15.55 19.7K
15:36 15.55 15.55 15.54 15.55 14.0K
15:37 15.55 15.55 15.55 15.55 3.4K
15:38 15.54 15.54 15.53 15.53 12.5K
15:39 15.54 15.54 15.51 15.51 24.7K
15:40 15.50 15.51 15.49 15.50 16.7K
15:41 15.50 15.50 15.50 15.50 5.0K
15:42 15.50 15.51 15.50 15.50 11.8K
15:43 15.50 15.53 15.49 15.53 15.0K
15:44 15.53 15.54 15.53 15.53 7.1K
15:45 15.53 15.53 15.51 15.53 10.8K
15:46 15.53 15.53 15.52 15.52 17.5K
15:47 15.52 15.52 15.52 15.52 5.2K
15:48 15.52 15.54 15.51 15.54 12.5K
15:49 15.54 15.55 15.52 15.55 28.6K
15:50 15.57 15.59 15.57 15.59 40.2K
15:51 15.59 15.60 15.58 15.59 23.6K
15:52 15.60 15.60 15.59 15.59 14.2K
15:53 15.59 15.60 15.58 15.58 13.3K
15:54 15.58 15.58 15.57 15.57 26.9K
15:55 15.58 15.58 15.56 15.57 50.1K
15:56 15.56 15.58 15.56 15.57 49.6K
15:57 15.57 15.57 15.56 15.56 32.6K
15:58 15.57 15.57 15.57 15.57 83.4K
15:59 15.58 15.62 15.58 15.61 660.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available