COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.65	27.66	27.54	27.55	27.55	-0.86%	38,451
Jun 26, 2025	27.73	27.80	27.71	27.79	27.79	0.38%	69,276
Jun 25, 2025	27.58	27.72	27.58	27.68	27.68	0.10%	37,762
Jun 24, 2025	27.68	27.68	27.56	27.66	27.66	-2.18%	24,117
Jun 23, 2025	28.69	28.69	28.26	28.27	28.01	-1.36%	53,902
Jun 20, 2025	28.62	28.67	28.59	28.66	28.40	0.09%	70,845
Jun 18, 2025	28.67	28.75	28.57	28.63	28.37	0.05%	32,507
Jun 17, 2025	28.65	28.67	28.57	28.62	28.36	0.51%	39,857
Jun 16, 2025	28.45	28.52	28.45	28.48	28.22	-0.05%	63,226
Jun 13, 2025	28.54	28.54	28.46	28.49	28.23	0.11%	40,959
Jun 12, 2025	28.44	28.48	28.44	28.46	28.20	0.07%	22,814
Jun 11, 2025	28.33	28.47	28.33	28.44	28.18	0.04%	26,107
Jun 10, 2025	28.50	28.50	28.41	28.43	28.17	-0.18%	34,369
Jun 9, 2025	28.20	28.53	28.20	28.48	28.22	0.04%	29,029
Jun 6, 2025	28.48	28.48	28.38	28.47	28.21	0.16%	15,522
Jun 5, 2025	28.44	28.44	28.40	28.42	28.17	-0.06%	25,474
Jun 4, 2025	28.41	28.45	28.39	28.44	28.18	0.15%	25,065
Jun 3, 2025	28.06	28.41	28.06	28.40	28.14	0.04%	42,978
Jun 2, 2025	28.39	28.41	28.34	28.39	28.13	0.28%	15,180
May 30, 2025	28.30	28.32	28.28	28.31	28.05	-	7,312
May 29, 2025	28.36	28.36	28.26	28.31	28.05	0.04%	52,731
May 28, 2025	28.33	28.35	28.30	28.30	28.04	-0.21%	150,691
May 27, 2025	28.34	28.36	28.30	28.36	28.10	-0.06%	11,789
May 23, 2025	28.25	28.43	28.25	28.38	28.12	0.21%	15,498
May 22, 2025	28.34	28.34	28.30	28.32	28.06	-0.14%	33,531
May 21, 2025	28.33	28.37	28.32	28.36	28.10	0.11%	18,657
May 20, 2025	28.26	28.33	28.26	28.33	28.07	0.29%	39,239
May 19, 2025	28.20	28.25	28.20	28.24	27.99	0.10%	40,825
May 16, 2025	28.18	28.22	28.18	28.22	27.96	-0.11%	15,630
May 15, 2025	28.19	28.26	28.19	28.25	27.99	0.21%	22,160
May 14, 2025	28.21	28.22	28.19	28.19	27.93	-0.39%	46,329
May 13, 2025	28.27	28.31	28.26	28.30	28.04	0.16%	25,819
May 12, 2025	28.33	28.33	28.24	28.25	27.99	-0.46%	22,698
May 9, 2025	28.37	28.42	28.34	28.38	28.12	0.16%	29,948
May 8, 2025	28.44	28.44	28.30	28.34	28.08	-0.44%	16,619
May 7, 2025	28.49	28.49	28.43	28.46	28.20	-0.17%	22,820
May 6, 2025	28.53	28.53	28.46	28.51	28.25	0.31%	38,772
May 5, 2025	28.29	28.48	28.29	28.42	28.16	0.24%	16,025
May 2, 2025	28.31	28.41	28.31	28.35	28.09	0.25%	16,334
May 1, 2025	28.29	28.30	28.25	28.28	28.02	-0.22%	19,905
Apr 30, 2025	28.38	28.38	28.34	28.34	28.08	-0.05%	55,752
Apr 29, 2025	28.41	28.41	28.33	28.36	28.10	-0.21%	58,667
Apr 28, 2025	28.37	28.42	28.31	28.41	28.16	0.18%	11,557
Apr 25, 2025	28.37	28.37	28.33	28.36	28.11	-0.11%	23,154
Apr 24, 2025	28.37	28.42	28.36	28.39	28.14	0.24%	24,477
Apr 23, 2025	28.34	28.36	28.30	28.33	28.07	-0.49%	27,321
Apr 22, 2025	28.55	28.55	28.46	28.47	28.21	-0.33%	43,676
Apr 21, 2025	28.62	28.64	28.54	28.56	28.30	0.28%	101,273
Apr 17, 2025	28.49	28.50	28.44	28.48	28.22	-0.10%	27,525
Apr 16, 2025	28.42	28.52	28.42	28.51	28.25	0.79%	30,981