COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.54	29.54	29.29	29.31	29.31	-1.01%	33,843
Feb 20, 2025	29.56	29.63	29.56	29.61	29.61	0.34%	44,444
Feb 19, 2025	29.47	29.54	29.40	29.51	29.51	0.34%	31,856
Feb 18, 2025	29.06	29.46	29.06	29.41	29.41	1.07%	52,960
Feb 14, 2025	29.34	29.36	29.10	29.10	29.10	-0.51%	19,350
Feb 13, 2025	29.04	29.25	29.04	29.25	29.25	0.55%	15,186
Feb 12, 2025	29.25	29.27	29.09	29.09	29.09	-0.78%	68,128
Feb 11, 2025	29.20	29.37	29.20	29.32	29.32	0.62%	17,971
Feb 10, 2025	29.04	29.18	29.04	29.14	29.14	1.16%	67,079
Feb 7, 2025	28.88	28.92	28.76	28.81	28.81	-0.15%	18,802
Feb 6, 2025	28.78	28.86	28.67	28.85	28.85	0.21%	100,629
Feb 5, 2025	28.87	28.90	28.78	28.79	28.79	-0.38%	16,129
Feb 4, 2025	28.65	29.00	28.65	28.90	28.90	-	37,453
Feb 3, 2025	28.78	28.91	28.78	28.90	28.90	0.94%	42,946
Jan 31, 2025	28.64	28.74	28.57	28.63	28.63	-0.24%	32,752
Jan 30, 2025	28.73	28.81	28.69	28.70	28.70	0.38%	21,628
Jan 29, 2025	28.52	28.66	28.52	28.59	28.59	0.07%	29,879
Jan 28, 2025	28.56	28.58	28.46	28.57	28.57	0.61%	50,968
Jan 27, 2025	28.61	28.61	28.29	28.40	28.40	-1.38%	32,166
Jan 24, 2025	28.90	28.90	28.76	28.80	28.80	0.12%	48,435
Jan 23, 2025	28.77	28.88	28.73	28.76	28.76	-0.10%	174,656
Jan 22, 2025	28.81	28.87	28.79	28.79	28.79	-0.28%	40,088
Jan 21, 2025	28.81	28.90	28.79	28.87	28.87	-0.31%	70,824
Jan 17, 2025	28.88	29.04	28.85	28.96	28.96	-0.27%	71,066
Jan 16, 2025	29.03	29.04	28.92	29.04	29.04	-0.24%	36,312
Jan 15, 2025	28.88	29.11	28.87	29.11	29.11	1.25%	171,006
Jan 14, 2025	28.60	28.75	28.60	28.75	28.75	-0.10%	336,350
Jan 13, 2025	28.98	28.98	28.71	28.78	28.78	-0.14%	67,981
Jan 10, 2025	28.78	28.85	28.74	28.82	28.82	0.95%	69,060
Jan 8, 2025	28.52	28.56	28.50	28.55	28.55	0.21%	50,102
Jan 7, 2025	28.56	28.56	28.47	28.49	28.49	0.14%	408,991
Jan 6, 2025	28.46	28.51	28.44	28.45	28.45	0.32%	60,783
Jan 3, 2025	28.53	28.53	28.35	28.36	28.36	-0.57%	15,148
Jan 2, 2025	28.43	28.56	28.43	28.52	28.52	0.71%	23,362
Dec 31, 2024	28.31	28.34	28.25	28.32	28.32	0.28%	88,773
Dec 30, 2024	28.31	28.33	28.19	28.24	28.24	-0.18%	153,292
Dec 27, 2024	28.25	28.33	28.25	28.29	28.29	-0.32%	75,238
Dec 26, 2024	28.32	28.39	28.32	28.38	28.38	0.27%	89,128
Dec 24, 2024	28.30	28.33	28.29	28.31	28.31	-0.02%	53,794
Dec 23, 2024	28.26	28.31	28.25	28.31	28.31	-0.47%	102,613
Dec 20, 2024	28.35	28.47	28.35	28.44	28.29	0.44%	42,760
Dec 19, 2024	28.28	28.32	28.23	28.32	28.16	0.07%	33,229
Dec 18, 2024	28.50	28.53	28.30	28.30	28.14	-0.88%	16,871
Dec 17, 2024	28.55	28.58	28.50	28.55	28.39	-0.31%	34,355
Dec 16, 2024	28.65	28.69	28.64	28.64	28.48	0.03%	58,692
Dec 13, 2024	28.67	28.69	28.63	28.63	28.47	-0.76%	65,096
Dec 12, 2024	28.86	28.87	28.80	28.85	28.69	-0.60%	174,589
Dec 11, 2024	28.94	29.05	28.94	29.03	28.86	0.43%	57,210
Dec 10, 2024	28.88	28.94	28.88	28.90	28.74	-	29,027
Dec 9, 2024	28.89	28.93	28.86	28.90	28.74	0.52%	16,853
Dec 6, 2024	28.81	28.81	28.75	28.75	28.59	-0.14%	203,461
Dec 5, 2024	28.74	28.79	28.73	28.79	28.63	-0.03%	15,553
Dec 4, 2024	28.79	28.82	28.78	28.80	28.64	0.03%	41,139
Dec 3, 2024	28.81	28.81	28.74	28.79	28.63	0.35%	38,657
Dec 2, 2024	28.71	28.73	28.67	28.69	28.53	-0.23%	56,043
Nov 29, 2024	28.73	28.76	28.71	28.76	28.60	0.16%	43,509
Nov 27, 2024	28.76	28.78	28.71	28.71	28.55	-0.12%	98,901
Nov 26, 2024	28.71	28.75	28.68	28.75	28.58	0.19%	31,574
Nov 25, 2024	28.75	28.75	28.65	28.69	28.53	-0.72%	31,824
Nov 22, 2024	28.82	28.91	28.82	28.90	28.74	0.31%	40,315
Nov 21, 2024	28.77	28.81	28.75	28.81	28.65	0.17%	15,064
Nov 20, 2024	28.60	28.82	28.60	28.76	28.60	-0.21%	88,161
Nov 19, 2024	28.77	28.82	28.75	28.82	28.66	0.14%	69,934
Nov 18, 2024	28.72	28.78	28.70	28.78	28.62	0.74%	33,041
Nov 15, 2024	28.63	28.63	28.53	28.57	28.41	0.08%	50,676
Nov 14, 2024	28.51	28.59	28.51	28.55	28.39	0.13%	22,093
Nov 13, 2024	28.66	28.66	28.51	28.51	28.35	-0.45%	49,317
Nov 12, 2024	28.61	28.65	28.58	28.64	28.48	-0.14%	36,853
Nov 11, 2024	28.68	28.68	28.61	28.68	28.52	-0.55%	48,145
Nov 8, 2024	28.90	28.94	28.84	28.84	28.68	-0.48%	19,342
Nov 7, 2024	28.89	28.98	28.89	28.98	28.82	0.56%	29,943
Nov 6, 2024	28.76	28.83	28.72	28.82	28.66	-0.69%	127,414
Nov 5, 2024	29.00	29.02	28.99	29.02	28.86	0.13%	63,951
Nov 4, 2024	29.02	29.02	28.97	28.98	28.82	0.01%	24,363
Nov 1, 2024	29.14	29.14	28.98	28.98	28.82	-0.45%	26,532
Oct 31, 2024	29.13	29.13	29.04	29.11	28.95	-0.17%	27,252
Oct 30, 2024	29.16	29.20	29.12	29.16	29.00	-0.07%	19,215
Oct 29, 2024	29.15	29.19	29.14	29.18	29.02	0.45%	25,525
Oct 28, 2024	29.06	29.10	29.04	29.05	28.89	-0.13%	212,603
Oct 25, 2024	29.03	29.09	29.03	29.09	28.93	0.11%	50,703
Oct 24, 2024	29.13	29.13	29.02	29.06	28.89	0.02%	53,615
Oct 23, 2024	29.06	29.10	29.01	29.05	28.89	-0.14%	63,090
Oct 22, 2024	29.11	29.12	29.07	29.09	28.93	0.28%	89,758
Oct 21, 2024	29.07	29.07	28.97	29.01	28.85	0.10%	40,785
Oct 18, 2024	28.89	29.00	28.89	28.98	28.82	0.51%	61,642
Oct 17, 2024	28.78	28.84	28.78	28.83	28.67	0.14%	24,302
Oct 16, 2024	28.86	28.86	28.77	28.79	28.63	-0.02%	27,141
Oct 15, 2024	28.73	28.82	28.73	28.80	28.64	0.24%	68,262
Oct 14, 2024	28.70	28.74	28.70	28.73	28.57	-0.09%	24,529
Oct 11, 2024	28.73	28.77	28.73	28.76	28.59	0.37%	23,223
Oct 10, 2024	28.61	28.68	28.61	28.65	28.49	0.17%	24,419
Oct 9, 2024	28.55	28.62	28.55	28.60	28.44	-0.21%	16,519
Oct 8, 2024	28.76	28.76	28.61	28.66	28.50	-0.27%	35,454
Oct 7, 2024	28.81	28.81	28.74	28.74	28.58	-0.33%	27,847
Oct 4, 2024	28.84	28.88	28.81	28.84	28.67	-0.07%	19,935
Oct 3, 2024	28.83	28.88	28.83	28.86	28.70	0.23%	28,632
Oct 2, 2024	28.86	28.88	28.76	28.79	28.63	-0.06%	18,785
Oct 1, 2024	28.80	28.86	28.79	28.81	28.65	0.23%	47,210
Sep 30, 2024	28.73	28.75	28.69	28.74	28.58	-0.11%	33,131
Sep 27, 2024	28.88	28.88	28.75	28.77	28.61	-0.44%	30,280