COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.75	27.78	27.66	27.67	27.67	0.12%	19,175
Aug 7, 2025	27.64	27.74	27.60	27.64	27.64	0.20%	32,801
Aug 6, 2025	27.66	27.74	27.57	27.59	27.59	-0.05%	27,237
Aug 5, 2025	27.64	27.66	27.59	27.60	27.60	-0.21%	60,191
Aug 4, 2025	27.61	27.70	27.61	27.66	27.66	0.03%	46,621
Aug 1, 2025	27.78	27.79	27.61	27.65	27.65	-0.38%	78,307
Jul 31, 2025	27.72	27.78	27.68	27.76	27.76	-0.43%	24,067
Jul 30, 2025	28.41	28.51	27.86	27.88	27.88	-2.23%	53,424
Jul 29, 2025	28.34	28.51	28.33	28.51	28.51	0.74%	29,390
Jul 28, 2025	28.35	28.35	28.18	28.30	28.30	0.19%	616,418
Jul 25, 2025	28.40	28.40	28.24	28.25	28.25	-0.60%	75,268
Jul 24, 2025	28.40	28.45	28.34	28.42	28.42	-0.13%	35,840
Jul 23, 2025	28.48	28.51	28.39	28.45	28.45	0.14%	21,055
Jul 22, 2025	28.35	28.44	28.33	28.41	28.41	0.20%	45,792
Jul 21, 2025	28.28	28.40	28.28	28.36	28.36	0.50%	26,017
Jul 18, 2025	28.30	28.37	28.21	28.21	28.21	-0.02%	14,794
Jul 17, 2025	28.11	28.23	28.09	28.22	28.22	0.39%	41,428
Jul 16, 2025	28.14	28.15	28.02	28.11	28.11	-0.10%	35,756
Jul 15, 2025	28.18	28.21	28.14	28.14	28.14	-0.13%	32,738
Jul 14, 2025	28.28	28.33	28.17	28.17	28.17	-0.87%	35,532
Jul 11, 2025	28.24	28.43	28.23	28.42	28.42	1.10%	32,814
Jul 10, 2025	28.09	28.12	28.00	28.11	28.11	0.19%	315,391
Jul 9, 2025	27.97	28.10	27.97	28.06	28.06	-0.13%	46,205
Jul 8, 2025	28.05	28.14	28.01	28.10	28.10	0.15%	94,005
Jul 7, 2025	27.97	28.08	27.93	28.05	28.05	0.19%	98,349
Jul 3, 2025	27.97	28.01	27.93	28.00	28.00	-0.11%	16,050
Jul 2, 2025	27.57	28.03	27.57	28.03	28.03	0.88%	35,385
Jul 1, 2025	27.75	27.80	27.75	27.79	27.79	0.46%	33,280
Jun 30, 2025	27.65	27.66	27.59	27.66	27.66	0.40%	72,870
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