COM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.06	34.20	34.06	34.20	34.20	0.56%	16,789
Aug 13, 2026	34.05	34.08	33.98	34.01	34.01	-0.09%	26,329
Aug 12, 2026	34.03	34.15	33.98	34.04	34.04	0.36%	20,420
Aug 11, 2026	33.88	33.92	33.86	33.92	33.92	-0.06%	19,112
Aug 10, 2026	33.93	33.99	33.93	33.94	33.94	0.56%	34,145
Aug 7, 2026	33.74	33.87	33.74	33.75	33.75	-0.02%	15,298
Aug 6, 2026	33.79	33.80	33.71	33.76	33.76	0.09%	26,497
Aug 5, 2026	33.71	33.77	33.71	33.73	33.73	0.33%	69,330
Aug 4, 2026	33.72	33.72	33.59	33.62	33.62	-0.59%	74,870
Aug 3, 2026	33.60	33.83	33.58	33.82	33.82	-0.01%	64,804
Jul 31, 2026	34.00	34.00	33.71	33.83	33.83	-0.07%	55,512
Jul 30, 2026	34.00	34.00	33.85	33.85	33.85	0.01%	18,186
Jul 29, 2026	33.91	33.91	33.79	33.85	33.85	-0.04%	30,347
Jul 28, 2026	33.79	33.91	33.79	33.86	33.86	-0.15%	29,192
Jul 27, 2026	34.05	34.05	33.86	33.91	33.91	-0.93%	33,087
Jul 24, 2026	34.16	34.24	34.08	34.23	34.23	-0.12%	48,286
Jul 23, 2026	34.43	34.43	34.27	34.27	34.27	-0.09%	30,037
Jul 22, 2026	34.25	34.33	34.16	34.30	34.30	0.62%	37,137
Jul 21, 2026	34.01	34.11	33.99	34.09	34.09	0.39%	81,969
Jul 20, 2026	33.92	33.99	33.92	33.96	33.96	0.23%	18,321
Jul 17, 2026	33.79	33.88	33.75	33.88	33.88	0.36%	33,443
Jul 16, 2026	33.81	33.86	33.72	33.76	33.76	-0.27%	53,973
Jul 15, 2026	33.73	33.89	33.73	33.85	33.85	0.68%	64,849
Jul 14, 2026	33.54	33.64	33.54	33.62	33.62	0.34%	31,754
Jul 13, 2026	33.46	33.52	33.42	33.51	33.51	0.46%	18,007
Jul 10, 2026	33.29	33.36	33.29	33.35	33.35	0.48%	20,702
Jul 9, 2026	33.20	33.25	33.14	33.19	33.19	-0.03%	7,945
Jul 8, 2026	33.21	33.29	33.17	33.20	33.20	0.05%	131,559
Jul 7, 2026	33.13	33.20	33.06	33.18	33.18	0.42%	125,120
Jul 6, 2026	32.92	33.06	32.91	33.04	33.04	1.23%	93,269
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