COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	32.67	32.73	32.63	32.64	32.64	-0.11%	140,937
Jul 1, 2026	32.70	32.82	32.65	32.68	32.67	0.23%	106,259
Jun 30, 2026	32.60	32.67	32.48	32.60	32.60	0.31%	31,181
Jun 29, 2026	32.65	32.65	32.49	32.50	32.50	-0.21%	27,028
Jun 26, 2026	32.53	32.63	32.53	32.57	32.57	-0.40%	64,373
Jun 25, 2026	32.49	32.71	32.49	32.70	32.70	0.80%	52,986
Jun 24, 2026	32.54	32.58	32.43	32.44	32.44	-0.70%	408,777
Jun 23, 2026	32.73	32.73	32.66	32.67	32.67	-0.40%	113,301
Jun 22, 2026	33.13	33.16	33.06	33.07	32.80	-0.24%	241,425
Jun 18, 2026	33.05	33.16	33.05	33.15	32.88	-0.12%	127,913
Jun 17, 2026	33.28	33.32	33.19	33.19	32.92	0.30%	360,846
Jun 16, 2026	33.04	33.20	33.04	33.09	32.82	0.12%	41,331
Jun 15, 2026	32.94	33.06	32.92	33.05	32.78	-0.03%	192,318
Jun 12, 2026	33.08	33.15	33.04	33.06	32.79	-0.15%	183,338
Jun 11, 2026	33.08	33.13	33.03	33.11	32.84	0.33%	153,859
Jun 10, 2026	33.16	33.17	33.00	33.00	32.73	-0.24%	216,584
Jun 9, 2026	33.29	33.32	33.07	33.08	32.81	-0.45%	637,309
Jun 8, 2026	33.25	33.35	33.21	33.23	32.96	0.06%	660,241
Jun 5, 2026	33.37	33.37	33.18	33.21	32.94	-0.78%	239,624
Jun 4, 2026	33.72	33.73	33.40	33.47	33.20	-0.98%	138,463
Jun 3, 2026	34.05	34.05	33.77	33.80	33.52	-0.76%	65,241
Jun 2, 2026	34.08	34.12	34.03	34.06	33.78	-0.06%	91,459
Jun 1, 2026	34.17	34.18	34.02	34.08	33.80	0.20%	146,190
May 29, 2026	34.17	34.17	33.95	34.01	33.73	-0.58%	121,619
May 28, 2026	34.08	34.22	34.00	34.21	33.93	0.77%	109,016
May 27, 2026	33.99	34.08	33.90	33.95	33.67	-0.88%	141,003
May 26, 2026	34.37	34.39	34.21	34.25	33.97	-0.49%	293,696
May 22, 2026	34.46	34.54	34.37	34.42	34.14	-0.06%	91,962
May 21, 2026	34.65	34.65	34.36	34.44	34.16	-0.86%	233,593
May 20, 2026	34.84	34.87	34.66	34.74	34.46	-0.54%	138,385
May 19, 2026	34.91	34.97	34.82	34.93	34.64	-0.14%	331,212
May 18, 2026	34.85	35.03	34.82	34.98	34.69	1.77%	404,094
May 15, 2026	34.46	34.47	34.32	34.37	34.09	-1.69%	235,819
May 14, 2026	35.17	35.17	34.81	34.96	34.67	-1.24%	405,722
May 13, 2026	35.47	35.62	35.36	35.40	35.11	-0.03%	409,203
May 12, 2026	35.17	35.41	35.16	35.41	35.12	1.14%	146,968
May 11, 2026	34.78	35.06	34.74	35.01	34.72	1.21%	196,788
May 8, 2026	34.36	34.59	34.36	34.59	34.31	1.08%	96,573
May 7, 2026	34.10	34.23	34.02	34.22	33.94	-0.26%	89,731
May 6, 2026	34.27	34.33	34.22	34.31	34.03	-0.75%	275,675
May 5, 2026	34.58	34.63	34.46	34.57	34.29	0.09%	159,804
May 4, 2026	34.35	34.59	34.32	34.54	34.26	0.26%	99,765
May 1, 2026	34.39	34.52	34.30	34.45	34.17	0.47%	115,277
Apr 30, 2026	34.22	34.32	34.15	34.29	34.01	0.53%	57,736
Apr 29, 2026	34.21	34.23	34.08	34.11	33.83	-0.09%	92,399
Apr 28, 2026	33.98	34.14	33.93	34.14	33.86	0.50%	108,771
Apr 27, 2026	33.86	34.00	33.86	33.97	33.69	0.50%	145,415
Apr 24, 2026	33.67	33.80	33.67	33.80	33.52	-0.03%	60,765
Apr 23, 2026	33.66	33.85	33.59	33.81	33.53	0.42%	45,870
Apr 22, 2026	33.80	33.85	33.65	33.67	33.39	-0.18%	99,101