COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.48	31.50	30.77	31.05	31.05	-2.90%	96,861
Jan 29, 2026	32.30	32.32	31.57	31.98	31.98	0.49%	65,853
Jan 28, 2026	31.72	31.82	31.65	31.82	31.82	0.75%	48,277
Jan 27, 2026	31.42	31.58	31.35	31.58	31.58	0.65%	28,758
Jan 26, 2026	31.48	31.57	31.35	31.38	31.38	0.26%	17,683
Jan 23, 2026	31.12	31.30	31.12	31.30	31.30	0.83%	16,575
Jan 22, 2026	30.96	31.06	30.96	31.04	31.04	0.29%	19,440
Jan 21, 2026	31.02	31.07	30.86	30.95	30.95	0.20%	12,076
Jan 20, 2026	30.87	30.96	30.86	30.89	30.89	0.95%	28,385
Jan 16, 2026	30.58	30.63	30.46	30.60	30.60	-0.46%	39,700
Jan 15, 2026	30.61	30.78	30.61	30.74	30.74	-0.19%	38,755
Jan 14, 2026	30.96	30.96	30.68	30.80	30.80	0.88%	22,519
Jan 13, 2026	30.63	30.68	30.47	30.53	30.53	0.18%	154,079
Jan 12, 2026	30.45	30.58	30.44	30.48	30.47	0.99%	32,665
Jan 9, 2026	30.17	30.26	30.16	30.18	30.18	0.47%	144,104
Jan 8, 2026	29.92	30.04	29.85	30.04	30.03	-0.02%	12,655
Jan 7, 2026	30.10	30.10	29.96	30.04	30.04	-0.46%	24,560
Jan 6, 2026	30.24	30.29	30.17	30.18	30.18	0.33%	20,321
Jan 5, 2026	30.01	30.09	29.95	30.08	30.08	1.59%	182,845
Jan 2, 2026	29.71	29.71	29.54	29.61	29.61	0.10%	15,844
Dec 31, 2025	29.74	29.74	29.55	29.58	29.58	-1.14%	32,212
Dec 30, 2025	29.99	30.02	29.88	29.92	29.92	0.78%	52,834
Dec 29, 2025	29.76	29.78	29.64	29.69	29.69	-1.48%	21,707
Dec 26, 2025	30.08	30.13	30.06	30.13	30.13	0.90%	18,992
Dec 24, 2025	29.88	29.88	29.75	29.86	29.86	0.13%	28,778
Dec 23, 2025	29.66	29.83	29.58	29.83	29.83	0.49%	22,555
Dec 22, 2025	29.80	29.80	29.62	29.68	29.56	0.58%	50,085
Dec 19, 2025	29.45	29.54	29.45	29.51	29.40	0.44%	73,739
Dec 18, 2025	29.55	29.55	29.38	29.38	29.27	-0.67%	29,493
Dec 17, 2025	29.48	29.58	29.48	29.58	29.46	0.86%	71,482
Dec 16, 2025	29.37	29.38	29.28	29.33	29.21	-0.69%	54,043
Dec 15, 2025	29.56	29.57	29.46	29.53	29.41	0.07%	51,317
Dec 12, 2025	29.74	29.75	29.48	29.51	29.40	-0.87%	22,063
Dec 11, 2025	29.65	29.77	29.65	29.77	29.65	-0.05%	13,436
Dec 10, 2025	29.60	29.79	29.58	29.79	29.67	0.39%	111,037
Dec 9, 2025	29.65	29.69	29.62	29.67	29.55	-0.03%	153,542
Dec 8, 2025	29.79	29.79	29.66	29.68	29.56	-0.97%	31,974
Dec 5, 2025	29.98	30.08	29.92	29.97	29.85	0.37%	71,301
Dec 4, 2025	29.85	29.86	29.75	29.86	29.74	0.03%	10,932
Dec 3, 2025	29.83	29.93	29.83	29.85	29.73	0.10%	17,336
Dec 2, 2025	29.85	29.85	29.76	29.82	29.70	-0.17%	12,534
Dec 1, 2025	29.87	29.92	29.85	29.87	29.75	0.18%	56,403
Nov 28, 2025	29.74	29.82	29.73	29.82	29.70	0.97%	8,624
Nov 26, 2025	29.39	29.55	29.39	29.53	29.41	0.71%	82,991
Nov 25, 2025	29.36	29.36	29.23	29.32	29.21	-0.27%	30,747
Nov 24, 2025	29.23	29.44	29.23	29.40	29.29	0.52%	47,659
Nov 21, 2025	29.23	29.28	29.16	29.25	29.13	-0.15%	76,781
Nov 20, 2025	29.45	29.49	29.28	29.29	29.18	-0.51%	30,002
Nov 19, 2025	29.51	29.56	29.39	29.44	29.33	-0.53%	7,537
Nov 18, 2025	29.50	29.62	29.44	29.60	29.48	0.38%	12,871