CommScope Holding Co. Inc

COMM
🏛️ 美国 →
15.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 7.18 7.42 7.14 7.35 1.9M
2022-12-29 6.87 7.32 6.87 7.30 2.7M
2022-12-28 7.08 7.17 6.78 6.79 2.1M
2022-12-27 7.11 7.11 6.94 7.08 3.0M
2022-12-23 7.17 7.30 7.08 7.11 1.6M
2022-12-22 7.17 7.40 6.93 7.20 2.7M
2022-12-21 7.25 7.40 7.14 7.26 2.7M
2022-12-20 7.00 7.26 6.92 7.16 3.8M
2022-12-19 7.43 7.50 7.01 7.04 3.8M
2022-12-16 7.57 7.66 7.35 7.43 5.1M
2022-12-15 7.91 8.01 7.68 7.74 2.7M
2022-12-14 8.03 8.31 7.90 8.07 3.8M
2022-12-13 8.39 8.47 7.83 7.95 3.3M
2022-12-12 7.80 8.04 7.66 8.04 2.0M
2022-12-09 8.07 8.22 7.74 7.76 2.2M
2022-12-08 7.97 8.22 7.80 8.16 3.3M
2022-12-07 7.95 7.99 7.77 7.84 2.2M
2022-12-06 8.16 8.22 7.92 8.01 1.9M
2022-12-05 8.51 8.54 8.10 8.13 2.1M
2022-12-02 8.69 8.83 8.43 8.58 1.6M
2022-12-01 8.92 9.05 8.66 8.77 1.9M
2022-11-30 8.53 8.88 8.39 8.88 2.9M
2022-11-29 8.61 8.72 8.49 8.54 1.4M
2022-11-28 8.89 8.93 8.50 8.55 1.6M
2022-11-25 9.07 9.19 9.01 9.05 0.5M
2022-11-23 9.00 9.21 8.91 9.15 1.5M
2022-11-22 9.19 9.24 8.90 9.02 2.1M
2022-11-21 9.12 9.24 9.01 9.16 1.9M
2022-11-18 9.24 9.25 8.97 9.12 3.0M
2022-11-17 8.77 8.96 8.64 8.94 3.9M
2022-11-16 9.13 9.14 8.84 8.94 2.2M
2022-11-15 9.43 9.55 9.12 9.17 2.6M
2022-11-14 8.82 9.36 8.82 9.12 2.7M
2022-11-11 8.68 9.35 8.68 9.16 4.1M
2022-11-10 9.25 9.39 8.67 8.70 7.6M
2022-11-09 9.31 9.31 8.58 8.74 5.0M
2022-11-08 9.53 9.68 9.31 9.48 2.8M
2022-11-07 9.23 9.68 9.19 9.51 5.2M
2022-11-04 9.67 9.71 9.05 9.16 7.5M
2022-11-03 12.17 12.27 9.20 9.53 13.3M
2022-11-02 12.81 13.35 12.62 12.87 4.2M
2022-11-01 13.34 13.49 12.95 12.98 3.3M
2022-10-31 13.28 13.57 13.03 13.24 2.3M
2022-10-28 13.00 13.54 13.00 13.42 3.8M
2022-10-27 13.55 13.67 12.96 13.00 3.4M
2022-10-26 12.96 13.73 12.96 13.43 3.7M
2022-10-25 12.42 13.14 12.35 13.10 3.4M
2022-10-24 12.42 12.46 12.04 12.36 1.8M
2022-10-21 12.02 12.45 11.77 12.31 2.6M
2022-10-20 12.27 12.78 11.90 12.00 2.4M
2022-10-19 11.92 12.40 11.89 12.37 3.5M
2022-10-18 11.79 12.11 11.43 12.10 2.4M
2022-10-17 11.47 11.76 11.17 11.38 2.4M
2022-10-14 11.30 11.56 10.93 11.10 2.9M
2022-10-13 10.52 11.29 10.31 11.15 1.4M
2022-10-12 11.00 11.00 10.64 10.87 1.4M
2022-10-11 10.99 11.15 10.66 10.78 2.4M
2022-10-10 11.52 11.72 10.84 11.12 1.5M
2022-10-07 11.44 11.78 11.33 11.46 2.1M
2022-10-06 11.49 11.95 11.44 11.70 2.0M
2022-10-05 10.99 11.67 10.84 11.60 3.7M
2022-10-04 10.60 11.25 10.60 11.20 5.5M
2022-10-03 9.39 9.72 9.13 9.56 2.2M
2022-09-30 9.20 9.52 9.18 9.21 4.5M
2022-09-29 9.70 9.78 9.09 9.30 3.5M
2022-09-28 9.63 10.11 9.55 10.00 2.0M
2022-09-27 10.18 10.48 9.44 9.59 2.3M
2022-09-26 9.79 10.55 9.79 9.97 2.4M
2022-09-23 10.62 10.78 9.88 10.01 3.4M
2022-09-22 11.18 11.32 10.91 10.98 1.6M
2022-09-21 11.41 11.84 11.28 11.32 2.0M
2022-09-20 11.70 11.76 11.27 11.40 2.7M
2022-09-19 11.74 12.05 11.65 11.86 1.9M
2022-09-16 11.53 12.02 11.33 12.00 5.4M
2022-09-15 12.16 12.20 11.51 11.82 2.6M
2022-09-14 11.91 12.19 11.59 12.17 2.0M
2022-09-13 11.89 12.13 11.80 11.82 2.5M
2022-09-12 12.55 12.88 12.26 12.46 2.8M
2022-09-09 12.71 12.82 12.50 12.51 2.1M
2022-09-08 12.18 12.72 11.99 12.58 2.2M
2022-09-07 12.27 12.44 11.94 12.32 2.8M
2022-09-06 12.67 12.73 11.58 11.93 5.1M
2022-09-02 12.33 12.75 12.01 12.69 5.7M
2022-09-01 11.03 12.02 11.00 12.01 5.9M
2022-08-31 10.85 11.47 10.76 11.30 4.4M
2022-08-30 10.60 10.75 10.21 10.70 3.1M
2022-08-29 9.99 10.38 9.92 10.28 1.6M
2022-08-26 10.84 10.86 10.30 10.31 1.5M
2022-08-25 10.40 10.80 10.40 10.79 1.1M
2022-08-24 10.28 10.41 10.17 10.32 1.3M
2022-08-23 10.29 10.55 10.16 10.26 2.3M
2022-08-22 10.47 10.53 10.24 10.29 1.9M
2022-08-19 10.79 10.87 10.54 10.74 1.9M
2022-08-18 10.66 11.05 10.55 11.02 2.1M
2022-08-17 10.53 10.84 10.38 10.63 2.7M
2022-08-16 10.73 10.99 10.63 10.75 3.0M
2022-08-15 10.53 10.87 10.41 10.81 2.2M
2022-08-12 10.31 10.81 10.30 10.73 2.7M
2022-08-11 10.14 10.28 9.93 10.04 3.0M
2022-08-10 9.56 10.12 9.49 10.07 3.7M
2022-08-09 9.57 9.60 9.24 9.24 3.0M
2022-08-08 9.72 9.98 9.61 9.66 2.8M
2022-08-05 9.42 9.78 9.14 9.70 4.4M
2022-08-04 9.80 9.99 9.38 9.83 5.1M
2022-08-03 9.52 9.72 9.36 9.68 5.6M
2022-08-02 9.17 9.52 9.08 9.44 4.3M
2022-08-01 8.91 9.31 8.84 9.29 3.4M
2022-07-29 8.90 9.14 8.60 9.03 3.5M
2022-07-28 8.39 8.91 8.28 8.90 4.0M
2022-07-27 8.05 8.51 8.04 8.41 6.0M
2022-07-26 7.74 7.96 7.68 7.90 2.3M
2022-07-25 7.63 7.85 7.41 7.84 4.1M
2022-07-22 7.55 7.66 7.41 7.61 3.2M
2022-07-21 7.12 7.57 7.08 7.56 3.5M
2022-07-20 6.86 7.11 6.76 7.10 3.9M
2022-07-19 6.59 6.94 6.48 6.84 4.3M
2022-07-18 6.65 6.73 6.35 6.42 2.4M
2022-07-15 6.19 6.48 6.10 6.47 2.0M
2022-07-14 6.03 6.08 5.89 6.00 2.3M
2022-07-13 5.87 6.24 5.87 6.21 1.5M
2022-07-12 6.08 6.41 6.04 6.24 1.9M
2022-07-11 6.17 6.32 6.04 6.05 1.4M
2022-07-08 6.28 6.40 6.19 6.31 1.8M
2022-07-07 6.23 6.47 6.19 6.34 1.9M
2022-07-06 6.28 6.43 6.13 6.13 2.2M
2022-07-05 5.77 6.33 5.56 6.32 3.7M
2022-07-01 6.03 6.13 5.67 5.98 5.2M
2022-06-30 6.04 6.20 5.82 6.12 4.5M
2022-06-29 6.39 6.40 6.00 6.22 4.1M
2022-06-28 7.20 7.33 6.44 6.45 3.7M
2022-06-27 6.97 7.20 6.76 7.16 4.4M
2022-06-24 6.80 7.19 6.72 6.86 26.8M
2022-06-23 6.65 6.75 6.42 6.70 3.6M
2022-06-22 6.69 7.01 6.59 6.67 4.1M
2022-06-21 7.10 7.14 6.86 6.91 4.1M
2022-06-17 6.60 7.08 6.37 6.99 5.3M
2022-06-16 7.31 7.35 6.51 6.59 4.3M
2022-06-15 6.95 7.77 6.94 7.65 4.9M
2022-06-14 7.12 7.19 6.80 6.91 3.4M
2022-06-13 7.24 7.33 7.00 7.08 3.6M
2022-06-10 8.09 8.16 7.52 7.54 3.6M
2022-06-09 8.60 8.64 8.33 8.36 2.3M
2022-06-08 8.49 8.81 8.39 8.67 4.0M
2022-06-07 8.33 8.46 8.12 8.41 2.9M
2022-06-06 8.40 8.72 8.37 8.53 5.3M
2022-06-03 8.31 8.32 8.04 8.05 2.4M
2022-06-02 7.78 8.42 7.78 8.34 4.7M
2022-06-01 7.59 7.89 7.52 7.83 4.7M
2022-05-31 7.44 7.66 7.26 7.51 4.4M
2022-05-27 7.35 7.54 7.32 7.44 2.3M
2022-05-26 7.04 7.35 6.97 7.27 2.7M
2022-05-25 6.52 7.03 6.50 7.01 2.7M
2022-05-24 6.66 6.72 6.38 6.58 3.7M
2022-05-23 6.86 7.15 6.66 6.81 1.8M
2022-05-20 6.92 6.96 6.42 6.78 2.6M
2022-05-19 6.82 6.98 6.69 6.82 2.7M
2022-05-18 7.25 7.31 6.91 6.95 2.5M
2022-05-17 7.14 7.48 7.14 7.37 3.9M
2022-05-16 7.12 7.28 6.96 7.01 3.7M
2022-05-13 6.81 7.25 6.71 7.20 5.6M
2022-05-12 6.66 6.76 6.32 6.62 6.4M
2022-05-11 7.02 7.46 6.69 6.70 4.9M
2022-05-10 6.81 7.16 6.57 7.04 4.6M
2022-05-09 7.31 7.32 6.63 6.65 4.8M
2022-05-06 7.24 7.82 7.06 7.60 9.3M
2022-05-05 7.37 8.19 7.05 7.31 9.7M
2022-05-04 6.40 6.54 6.12 6.54 6.8M
2022-05-03 6.34 6.44 6.15 6.39 3.9M
2022-05-02 5.99 6.31 5.94 6.30 4.0M
2022-04-29 6.28 6.45 6.00 6.03 3.7M
2022-04-28 6.23 6.38 6.01 6.32 3.9M
2022-04-27 6.25 6.39 6.11 6.14 2.8M
2022-04-26 6.54 6.66 6.22 6.33 3.3M
2022-04-25 6.35 6.66 6.25 6.63 3.6M
2022-04-22 6.34 6.48 6.18 6.40 3.8M
2022-04-21 6.73 6.78 6.27 6.33 3.3M
2022-04-20 6.69 6.75 6.48 6.59 3.2M
2022-04-19 6.21 6.62 6.18 6.58 3.5M
2022-04-18 6.47 6.47 6.19 6.21 4.1M
2022-04-14 6.68 6.80 6.39 6.46 4.3M
2022-04-13 6.63 6.89 6.56 6.74 2.6M
2022-04-12 6.71 7.00 6.59 6.66 5.1M
2022-04-11 6.44 7.05 6.43 6.66 5.4M
2022-04-08 6.80 7.06 6.57 6.87 4.1M
2022-04-07 6.80 6.87 6.40 6.80 7.8M
2022-04-06 7.14 7.19 6.71 6.83 4.6M
2022-04-05 7.65 7.83 7.22 7.27 4.7M
2022-04-04 7.69 7.87 7.67 7.72 3.3M
2022-04-01 7.62 7.77 7.34 7.69 5.3M
2022-03-31 7.82 8.01 7.77 7.88 3.6M
2022-03-30 8.11 8.30 7.83 7.86 2.4M
2022-03-29 7.87 8.33 7.85 8.15 3.8M
2022-03-28 7.87 7.88 7.52 7.64 4.0M
2022-03-25 7.87 8.11 7.69 7.90 5.8M
2022-03-24 8.40 8.55 8.28 8.39 2.3M
2022-03-23 8.46 8.53 8.29 8.36 3.5M
2022-03-22 8.77 8.94 8.55 8.59 2.6M
2022-03-21 8.64 8.77 8.48 8.68 5.5M
2022-03-18 8.07 8.68 8.07 8.66 8.8M
2022-03-17 7.93 8.25 7.82 8.21 2.8M
2022-03-16 7.65 8.11 7.59 8.02 5.2M
2022-03-15 7.25 7.53 7.06 7.39 4.8M
2022-03-14 6.97 7.15 6.67 7.09 14.3M
2022-03-11 7.31 7.31 6.74 6.86 5.6M
2022-03-10 7.64 7.68 7.14 7.24 4.5M
2022-03-09 7.74 8.09 7.69 7.85 5.8M
2022-03-08 7.63 7.83 7.27 7.40 6.4M
2022-03-07 8.30 8.32 7.60 7.62 5.2M
2022-03-04 8.95 9.09 8.35 8.38 4.2M
2022-03-03 9.41 9.45 8.98 9.04 2.6M
2022-03-02 8.87 9.42 8.77 9.41 3.9M
2022-03-01 9.43 9.54 8.59 8.68 5.3M
2022-02-28 9.91 10.06 9.46 9.54 3.5M
2022-02-25 10.01 10.34 9.57 10.00 2.2M
2022-02-24 9.54 10.00 9.37 9.94 3.4M
2022-02-23 10.18 10.30 9.91 9.91 2.8M
2022-02-22 10.22 10.32 9.93 10.08 3.9M
2022-02-18 9.88 10.63 9.82 10.35 8.8M
2022-02-17 9.84 10.07 9.31 9.82 6.8M
2022-02-16 9.40 9.69 9.20 9.46 4.1M
2022-02-15 8.89 9.67 8.81 9.54 6.9M
2022-02-14 8.93 9.01 8.55 8.68 4.1M
2022-02-11 9.31 9.43 8.83 8.92 2.5M
2022-02-10 9.23 9.83 9.23 9.31 3.3M
2022-02-09 9.33 9.58 9.24 9.53 8.2M
2022-02-08 9.24 9.30 9.03 9.15 8.9M
2022-02-07 9.01 9.31 9.00 9.18 3.6M
2022-02-04 8.99 9.09 8.58 8.98 3.9M
2022-02-03 9.59 9.59 8.99 9.03 3.3M
2022-02-02 9.74 9.74 9.36 9.69 3.2M
2022-02-01 9.34 9.62 9.13 9.60 3.1M
2022-01-31 9.02 9.42 8.95 9.39 2.9M
2022-01-28 8.99 9.13 8.74 9.12 2.7M
2022-01-27 9.34 9.44 8.95 8.99 3.0M
2022-01-26 9.40 9.52 9.03 9.16 4.0M
2022-01-25 9.18 9.28 8.88 9.18 3.0M
2022-01-24 8.59 9.31 8.43 9.27 5.9M
2022-01-21 9.12 9.29 8.83 8.84 4.1M
2022-01-20 9.69 9.84 9.25 9.26 4.0M
2022-01-19 10.01 10.21 9.66 9.68 4.3M
2022-01-18 10.04 10.14 9.88 10.03 3.3M
2022-01-14 10.54 10.60 10.02 10.18 4.3M
2022-01-13 10.43 10.82 10.34 10.71 2.6M
2022-01-12 10.74 10.87 10.35 10.41 1.8M
2022-01-11 10.00 10.66 9.94 10.63 3.6M
2022-01-10 10.45 10.64 9.79 10.04 8.0M
2022-01-07 11.09 11.09 10.61 10.84 4.7M
2022-01-06 11.24 11.42 10.95 10.96 2.3M
2022-01-05 11.62 11.72 11.23 11.24 3.0M
2022-01-04 11.79 11.80 11.55 11.63 3.6M
2022-01-03 11.18 11.64 11.13 11.60 3.1M