COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.60	28.82	28.60	28.76	28.76	-0.21%	88,161
Nov 19, 2024	28.77	28.82	28.75	28.82	28.82	0.14%	69,934
Nov 18, 2024	28.72	28.78	28.70	28.78	28.78	0.74%	33,041
Nov 15, 2024	28.63	28.63	28.53	28.57	28.57	0.08%	50,676
Nov 14, 2024	28.51	28.59	28.51	28.55	28.55	0.13%	22,093
Nov 13, 2024	28.66	28.66	28.51	28.51	28.51	-0.45%	49,317
Nov 12, 2024	28.61	28.65	28.58	28.64	28.64	-0.14%	36,853
Nov 11, 2024	28.68	28.68	28.61	28.68	28.68	-0.55%	48,145
Nov 8, 2024	28.90	28.94	28.84	28.84	28.84	-0.48%	19,342
Nov 7, 2024	28.89	28.98	28.89	28.98	28.98	0.56%	29,943
Nov 6, 2024	28.76	28.83	28.72	28.82	28.82	-0.69%	127,414
Nov 5, 2024	29.00	29.02	28.99	29.02	29.02	0.13%	63,951
Nov 4, 2024	29.02	29.02	28.97	28.98	28.98	0.01%	24,363
Nov 1, 2024	29.14	29.14	28.98	28.98	28.98	-0.45%	26,532
Oct 31, 2024	29.13	29.13	29.04	29.11	29.11	-0.17%	27,252
Oct 30, 2024	29.16	29.20	29.12	29.16	29.16	-0.07%	19,215
Oct 29, 2024	29.15	29.19	29.14	29.18	29.18	0.45%	25,525
Oct 28, 2024	29.06	29.10	29.04	29.05	29.05	-0.13%	212,603
Oct 25, 2024	29.03	29.09	29.03	29.09	29.09	0.11%	50,703
Oct 24, 2024	29.13	29.13	29.02	29.06	29.06	0.02%	53,615
Oct 23, 2024	29.06	29.10	29.01	29.05	29.05	-0.14%	63,090
Oct 22, 2024	29.11	29.12	29.07	29.09	29.09	0.28%	89,758
Oct 21, 2024	29.07	29.07	28.97	29.01	29.01	0.10%	40,785
Oct 18, 2024	28.89	29.00	28.89	28.98	28.98	0.51%	61,642
Oct 17, 2024	28.78	28.84	28.78	28.83	28.83	0.14%	24,302
Oct 16, 2024	28.86	28.86	28.77	28.79	28.79	-0.02%	27,141
Oct 15, 2024	28.73	28.82	28.73	28.80	28.80	0.24%	68,262
Oct 14, 2024	28.70	28.74	28.70	28.73	28.73	-0.09%	24,529
Oct 11, 2024	28.73	28.77	28.73	28.76	28.76	0.37%	23,223
Oct 10, 2024	28.61	28.68	28.61	28.65	28.65	0.17%	24,419
Oct 9, 2024	28.55	28.62	28.55	28.60	28.60	-0.21%	16,519
Oct 8, 2024	28.76	28.76	28.61	28.66	28.66	-0.27%	35,454
Oct 7, 2024	28.81	28.81	28.74	28.74	28.74	-0.33%	27,847
Oct 4, 2024	28.84	28.88	28.81	28.84	28.84	-0.07%	19,935
Oct 3, 2024	28.83	28.88	28.83	28.86	28.86	0.23%	28,632
Oct 2, 2024	28.86	28.88	28.76	28.79	28.79	-0.06%	18,785
Oct 1, 2024	28.80	28.86	28.79	28.81	28.81	0.23%	47,210
Sep 30, 2024	28.73	28.75	28.69	28.74	28.74	-0.11%	33,131
Sep 27, 2024	28.88	28.88	28.75	28.77	28.77	-0.44%	30,280
Sep 26, 2024	28.91	28.91	28.85	28.90	28.90	0.07%	19,600
Sep 25, 2024	28.89	28.89	28.83	28.88	28.88	0.10%	17,805
Sep 24, 2024	28.74	28.88	28.74	28.85	28.85	-0.52%	92,444
Sep 23, 2024	29.03	29.03	28.99	29.00	28.67	0.07%	38,808
Sep 20, 2024	28.95	29.01	28.94	28.98	28.65	0.35%	197,652
Sep 19, 2024	28.95	28.95	28.85	28.88	28.56	0.39%	141,953
Sep 18, 2024	28.86	28.94	28.76	28.77	28.45	-0.28%	24,911
Sep 17, 2024	28.85	28.88	28.82	28.85	28.52	-0.07%	17,952
Sep 16, 2024	28.90	28.90	28.85	28.87	28.54	0.01%	13,651
Sep 13, 2024	28.83	28.88	28.83	28.87	28.54	0.39%	118,935
Sep 12, 2024	28.70	28.75	28.68	28.75	28.43	0.50%	12,623
Sep 11, 2024	28.56	28.62	28.54	28.61	28.29	0.10%	42,744
Sep 10, 2024	28.56	28.58	28.54	28.58	28.26	0.07%	28,529
Sep 9, 2024	28.54	28.56	28.52	28.56	28.24	0.19%	36,751
Sep 6, 2024	28.60	28.61	28.47	28.51	28.18	-0.30%	199,284
Sep 5, 2024	28.61	28.65	28.57	28.59	28.27	0.28%	30,543
Sep 4, 2024	28.50	28.54	28.49	28.51	28.19	-0.04%	161,985
Sep 3, 2024	28.56	28.56	28.49	28.52	28.20	-0.53%	31,897
Aug 30, 2024	28.78	28.78	28.66	28.67	28.35	-0.47%	67,005
Aug 29, 2024	28.76	28.85	28.76	28.81	28.48	0.26%	48,027
Aug 28, 2024	28.74	28.76	28.71	28.74	28.41	-0.36%	255,979
Aug 27, 2024	28.81	28.85	28.81	28.84	28.51	-0.09%	22,630
Aug 26, 2024	28.87	28.90	28.84	28.87	28.54	0.28%	33,856
Aug 23, 2024	28.69	28.80	28.69	28.79	28.46	0.61%	21,980
Aug 22, 2024	28.64	28.66	28.59	28.61	28.29	-0.30%	34,890
Aug 21, 2024	28.70	28.73	28.65	28.70	28.37	-0.16%	263,985
Aug 20, 2024	28.83	28.83	28.71	28.74	28.42	0.07%	23,089
Aug 19, 2024	28.74	28.76	28.69	28.72	28.40	-0.10%	105,030
Aug 16, 2024	28.65	28.75	28.63	28.75	28.42	0.35%	36,683
Aug 15, 2024	28.59	28.67	28.57	28.65	28.32	0.37%	22,684
Aug 14, 2024	28.60	28.60	28.51	28.54	28.22	-0.35%	28,489
Aug 13, 2024	28.61	28.64	28.59	28.64	28.32	-0.06%	20,582
Aug 12, 2024	28.50	28.68	28.50	28.66	28.33	0.63%	21,024
Aug 9, 2024	28.44	28.51	28.43	28.48	28.16	0.15%	16,529
Aug 8, 2024	28.37	28.46	28.34	28.44	28.11	0.53%	242,391
Aug 7, 2024	28.34	28.36	28.25	28.28	27.96	0.07%	28,416
Aug 6, 2024	28.25	28.33	28.25	28.26	27.95	-0.35%	24,220
Aug 5, 2024	28.19	28.37	28.16	28.36	28.04	-0.57%	59,375
Aug 2, 2024	28.65	28.65	28.43	28.53	28.20	-0.65%	69,866
Aug 1, 2024	28.89	28.92	28.65	28.71	28.39	-0.60%	25,829
Jul 31, 2024	28.72	28.90	28.71	28.89	28.56	1.21%	19,843
Jul 30, 2024	28.43	28.54	28.41	28.54	28.22	0.28%	19,372
Jul 29, 2024	28.58	28.60	28.42	28.46	28.14	-0.28%	82,918
Jul 26, 2024	28.55	28.58	28.48	28.54	28.22	-0.09%	21,727
Jul 25, 2024	28.61	28.61	28.46	28.57	28.24	-0.23%	14,087
Jul 24, 2024	28.69	28.78	28.63	28.63	28.31	-0.13%	28,981
Jul 23, 2024	28.72	28.72	28.64	28.67	28.35	-0.35%	57,768
Jul 22, 2024	28.66	28.77	28.65	28.77	28.45	-0.07%	28,686
Jul 19, 2024	28.82	28.89	28.74	28.79	28.47	-0.72%	8,120
Jul 18, 2024	29.10	29.11	28.99	29.00	28.67	-0.51%	14,895
Jul 17, 2024	29.18	29.24	29.12	29.15	28.82	-0.14%	91,481
Jul 16, 2024	29.04	29.21	29.04	29.19	28.86	0.18%	37,606
Jul 15, 2024	29.23	29.23	29.12	29.14	28.81	-0.37%	31,716
Jul 12, 2024	29.29	29.33	29.24	29.25	28.91	-0.31%	192,442
Jul 11, 2024	29.32	29.36	29.24	29.34	29.00	0.44%	16,903
Jul 10, 2024	29.19	29.25	29.16	29.21	28.88	0.04%	25,975
Jul 9, 2024	29.23	29.29	29.18	29.20	28.87	-0.24%	23,179
Jul 8, 2024	29.32	29.36	29.22	29.27	28.93	-0.66%	26,998
Jul 5, 2024	29.39	29.51	29.39	29.46	29.13	0.71%	36,130
Jul 3, 2024	29.24	29.31	29.22	29.25	28.92	0.46%	32,435
Jul 2, 2024	29.12	29.19	29.07	29.12	28.79	-0.09%	40,471