COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.17	34.17	33.95	34.01	34.01	-0.58%	121,612
May 28, 2026	34.08	34.22	34.00	34.21	34.21	0.77%	108,976
May 27, 2026	33.99	34.08	33.90	33.95	33.95	-0.88%	139,289
May 26, 2026	34.37	34.39	34.21	34.25	34.25	-0.49%	293,681
May 22, 2026	34.46	34.54	34.37	34.42	34.42	-0.06%	91,864
May 21, 2026	34.65	34.65	34.36	34.44	34.44	-0.86%	233,102
May 20, 2026	34.84	34.87	34.66	34.74	34.74	-0.54%	138,154
May 19, 2026	34.91	34.97	34.82	34.93	34.93	-0.14%	331,109
May 18, 2026	34.85	35.03	34.82	34.98	34.98	1.77%	403,140
May 15, 2026	34.46	34.47	34.32	34.37	34.37	-1.69%	235,819
May 14, 2026	35.17	35.17	34.81	34.96	34.96	-1.24%	405,722
May 13, 2026	35.47	35.62	35.36	35.40	35.40	-0.03%	409,203
May 12, 2026	35.17	35.41	35.16	35.41	35.41	1.14%	146,968
May 11, 2026	34.78	35.06	34.74	35.01	35.01	1.21%	196,788
May 8, 2026	34.36	34.59	34.36	34.59	34.59	1.08%	96,573
May 7, 2026	34.10	34.23	34.02	34.22	34.22	-0.26%	89,731
May 6, 2026	34.27	34.33	34.22	34.31	34.31	-0.75%	275,675
May 5, 2026	34.58	34.63	34.46	34.57	34.57	0.09%	159,804
May 4, 2026	34.35	34.59	34.32	34.54	34.54	0.26%	99,765
May 1, 2026	34.39	34.52	34.30	34.45	34.45	0.47%	115,277
Apr 30, 2026	34.22	34.32	34.15	34.29	34.29	0.53%	57,736
Apr 29, 2026	34.21	34.23	34.08	34.11	34.11	-0.09%	92,399
Apr 28, 2026	33.98	34.14	33.93	34.14	34.14	0.50%	108,771
Apr 27, 2026	33.86	34.00	33.86	33.97	33.97	0.50%	145,415
Apr 24, 2026	33.67	33.80	33.67	33.80	33.80	-0.03%	60,765
Apr 23, 2026	33.66	33.85	33.59	33.81	33.81	0.42%	45,870
Apr 22, 2026	33.80	33.85	33.65	33.67	33.67	-0.18%	99,101
Apr 21, 2026	33.59	33.75	33.59	33.73	33.73	0.54%	132,824
Apr 20, 2026	33.39	33.65	33.36	33.55	33.55	0.30%	161,001
Apr 17, 2026	33.19	33.48	33.08	33.45	33.45	-0.15%	278,551
Apr 16, 2026	33.51	33.68	33.46	33.50	33.50	0.33%	256,385
Apr 15, 2026	33.30	33.44	33.30	33.39	33.39	0.45%	69,081
Apr 14, 2026	33.23	33.33	33.15	33.24	33.24	0.18%	82,606
Apr 13, 2026	33.30	33.37	33.15	33.18	33.18	0.64%	177,345
Apr 10, 2026	33.05	33.15	32.94	32.97	32.97	-0.33%	188,501
Apr 9, 2026	33.21	33.22	32.95	33.08	33.08	0.06%	132,182
Apr 8, 2026	33.00	33.10	32.82	33.06	33.06	-0.81%	237,317
Apr 7, 2026	33.47	33.52	33.30	33.33	33.33	-0.42%	121,951
Apr 6, 2026	33.44	33.52	33.36	33.47	33.47	0.24%	520,334
Apr 2, 2026	33.62	33.65	33.27	33.39	33.39	0.12%	163,854
Apr 1, 2026	33.26	33.38	33.08	33.35	33.35	-0.66%	916,307
Mar 31, 2026	33.59	33.80	33.52	33.57	33.57	0.21%	133,030
Mar 30, 2026	33.65	33.70	33.42	33.50	33.50	-0.15%	133,217
Mar 27, 2026	33.67	33.67	33.48	33.55	33.55	0.30%	348,295
Mar 26, 2026	33.43	33.60	33.38	33.45	33.45	0.30%	109,005
Mar 25, 2026	33.08	33.39	33.08	33.35	33.35	0.12%	224,853
Mar 24, 2026	33.22	33.40	33.15	33.31	33.31	0.82%	191,238
Mar 23, 2026	33.46	33.46	33.09	33.24	33.04	-1.22%	316,577
Mar 20, 2026	33.83	33.83	33.63	33.65	33.45	-0.38%	249,923
Mar 19, 2026	33.75	33.90	33.65	33.78	33.58	-0.21%	248,713