COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.70	34.70	34.65	34.68	34.68	0.33%	36,821
Oct 22, 2026	34.72	34.74	34.57	34.57	34.57	-0.63%	22,768
Oct 21, 2026	34.70	34.79	34.66	34.79	34.79	-0.03%	29,979
Oct 20, 2026	34.85	34.87	34.79	34.80	34.80	-0.03%	11,939
Oct 19, 2026	34.80	34.92	34.78	34.81	34.81	-0.34%	41,857
Oct 16, 2026	34.92	34.93	34.79	34.93	34.93	-0.14%	27,895
Oct 15, 2026	35.00	35.06	34.92	34.98	34.98	-0.31%	11,961
Oct 14, 2026	35.22	35.22	35.06	35.09	35.09	-0.23%	47,027
Oct 13, 2026	35.18	35.28	35.16	35.17	35.17	-0.14%	68,141
Oct 12, 2026	35.21	35.22	35.12	35.22	35.22	0.43%	18,462
Oct 9, 2026	35.18	35.28	34.88	35.07	35.07	-	121,718
Oct 8, 2026	35.22	35.22	35.07	35.07	35.07	-0.31%	24,485
Oct 7, 2026	35.30	35.30	35.11	35.18	35.18	-0.45%	38,068
Oct 6, 2026	35.10	35.34	35.10	35.34	35.34	0.71%	16,630
Oct 5, 2026	35.12	35.13	35.02	35.09	35.09	0.69%	11,778
Oct 2, 2026	34.77	34.89	34.76	34.85	34.85	0.09%	24,017
Oct 1, 2026	34.81	34.87	34.69	34.82	34.82	-0.03%	47,904
Sep 30, 2026	35.02	35.03	34.77	34.83	34.83	-0.17%	25,309
Sep 29, 2026	34.97	34.97	34.85	34.89	34.89	-0.23%	61,001
Sep 28, 2026	35.02	35.06	34.92	34.97	34.97	-0.31%	21,878
Sep 25, 2026	35.02	35.23	35.00	35.08	35.08	-0.60%	357,474
Sep 24, 2026	35.38	35.39	35.26	35.29	35.29	-0.14%	25,964
Sep 23, 2026	35.39	35.39	35.25	35.34	35.34	0.03%	21,497
Sep 22, 2026	35.42	35.53	35.31	35.33	35.33	-0.24%	49,290
Sep 21, 2026	35.49	35.65	35.49	35.65	35.42	0.88%	63,439
Sep 18, 2026	35.38	35.44	35.32	35.34	35.11	-0.51%	24,472
Sep 17, 2026	35.60	35.60	35.46	35.52	35.29	-0.11%	42,884
Sep 16, 2026	35.66	35.73	35.54	35.56	35.33	-0.31%	36,114
Sep 15, 2026	35.63	35.71	35.50	35.67	35.44	0.62%	69,328
Sep 14, 2026	35.55	35.66	35.42	35.45	35.22	-0.14%	161,719
Sep 11, 2026	35.79	35.79	35.44	35.50	35.27	-1.13%	75,698
Sep 10, 2026	35.79	35.93	35.63	35.91	35.67	0.74%	56,998
Sep 9, 2026	35.69	35.71	35.57	35.64	35.41	0.08%	77,054
Sep 8, 2026	35.55	35.69	35.55	35.61	35.38	0.54%	17,127
Sep 4, 2026	35.45	35.52	35.38	35.42	35.19	-0.31%	31,638
Sep 3, 2026	35.35	35.57	35.24	35.53	35.30	-0.48%	34,309
Sep 2, 2026	35.77	35.91	35.60	35.70	35.47	-0.20%	141,433
Sep 1, 2026	35.60	35.85	35.55	35.77	35.53	0.11%	250,818
Aug 31, 2026	35.30	35.73	35.21	35.73	35.49	1.36%	270,252
Aug 28, 2026	35.35	35.38	35.22	35.25	35.02	-0.06%	31,435
Aug 27, 2026	35.07	35.32	35.00	35.27	35.04	0.89%	27,128
Aug 26, 2026	34.73	35.11	34.73	34.96	34.73	0.98%	207,024
Aug 25, 2026	34.54	34.74	34.47	34.62	34.39	-0.26%	193,091
Aug 24, 2026	34.76	34.76	34.65	34.71	34.48	-0.14%	21,634
Aug 21, 2026	34.79	34.85	34.74	34.76	34.53	0.06%	60,309
Aug 20, 2026	34.76	34.86	34.70	34.74	34.51	0.12%	27,608
Aug 19, 2026	34.58	34.72	34.58	34.70	34.47	0.64%	301,040
Aug 18, 2026	34.50	34.55	34.42	34.48	34.25	-0.06%	34,421
Aug 17, 2026	34.18	34.50	34.18	34.50	34.27	0.88%	322,121
Aug 14, 2026	34.06	34.20	34.06	34.20	33.98	0.56%	16,789