COMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	20.23	20.23	20.13	20.23	20.23	-0.34%	10,046
Oct 30, 2024	20.19	20.30	20.18	20.30	20.30	0.35%	13,239
Oct 29, 2024	20.21	20.24	20.16	20.23	20.23	0.15%	5,743
Oct 28, 2024	20.19	20.20	20.14	20.20	20.20	-1.66%	13,600
Oct 25, 2024	20.47	20.55	20.45	20.54	20.54	0.05%	4,722
Oct 24, 2024	20.44	20.53	20.37	20.53	20.53	0.44%	17,402
Oct 23, 2024	20.41	20.48	20.38	20.44	20.44	-0.34%	29,700
Oct 22, 2024	20.36	20.54	20.36	20.51	20.51	1.38%	18,922
Oct 21, 2024	20.31	20.35	20.23	20.23	20.23	0.20%	16,600
Oct 18, 2024	20.19	20.19	20.13	20.19	20.19	0.10%	7,531
Oct 17, 2024	20.09	20.17	20.07	20.17	20.17	0.20%	14,000
Oct 16, 2024	20.20	20.24	20.13	20.13	20.13	-0.40%	7,600
Oct 15, 2024	20.15	20.21	20.12	20.21	20.21	-1.03%	12,800
Oct 14, 2024	20.46	20.52	20.39	20.42	20.42	-1.11%	8,300
Oct 11, 2024	20.69	20.70	20.64	20.65	20.65	0.15%	3,719
Oct 10, 2024	20.47	20.65	20.47	20.62	20.62	1.33%	7,332
Oct 9, 2024	20.32	20.38	20.26	20.35	20.35	-0.88%	12,727
Oct 8, 2024	20.62	20.64	20.44	20.53	20.53	-1.86%	15,321
Oct 7, 2024	20.87	20.93	20.83	20.92	20.92	0.10%	21,300
Oct 4, 2024	20.97	20.98	20.88	20.90	20.90	-0.33%	9,400
Oct 3, 2024	20.82	20.97	20.82	20.97	20.97	0.43%	10,827
Oct 2, 2024	20.94	20.95	20.77	20.88	20.88	1.06%	68,019
Oct 1, 2024	20.65	20.84	20.65	20.66	20.66	0.83%	152,404
Sep 30, 2024	20.42	20.56	20.42	20.49	20.49	-0.19%	15,345
Sep 27, 2024	20.41	20.55	20.41	20.53	20.53	0.49%	9,925
Sep 26, 2024	20.42	20.54	20.40	20.43	20.43	-0.24%	18,617
Sep 25, 2024	20.51	20.53	20.46	20.48	20.48	-0.24%	12,500
Sep 24, 2024	20.50	20.53	20.46	20.53	20.53	1.33%	21,200
Sep 23, 2024	20.25	20.34	20.16	20.26	20.26	0.90%	17,700
Sep 20, 2024	19.96	20.10	19.93	20.08	20.08	0.40%	9,000
Sep 19, 2024	19.89	20.00	19.85	20.00	20.00	1.32%	35,846
Sep 18, 2024	19.73	19.89	19.72	19.74	19.74	-0.40%	15,908
Sep 17, 2024	19.80	19.88	19.80	19.82	19.82	0.30%	12,100
Sep 16, 2024	19.78	19.81	19.71	19.76	19.76	0.61%	24,400
Sep 13, 2024	19.72	19.73	19.61	19.64	19.64	0.41%	15,400
Sep 12, 2024	19.39	19.56	19.39	19.56	19.56	1.77%	18,222
Sep 11, 2024	19.18	19.27	19.06	19.22	19.22	0.79%	22,840
Sep 10, 2024	19.21	19.21	19.03	19.07	19.07	-0.78%	14,202
Sep 9, 2024	19.03	19.25	19.03	19.22	19.22	0.47%	21,504
Sep 6, 2024	19.43	19.43	19.09	19.13	19.13	-1.39%	37,107
Sep 5, 2024	19.41	19.51	19.39	19.40	19.40	0.47%	28,030
Sep 4, 2024	19.34	19.42	19.31	19.31	19.31	-0.52%	7,700
Sep 3, 2024	19.34	19.42	19.26	19.41	19.41	-0.87%	22,400
Aug 30, 2024	19.64	19.64	19.56	19.58	19.58	-0.81%	40,862
Aug 29, 2024	19.60	19.74	19.60	19.74	19.74	0.61%	5,500
Aug 28, 2024	19.61	19.66	19.58	19.62	19.62	-0.86%	12,541
Aug 27, 2024	19.75	19.82	19.75	19.79	19.79	0.10%	28,600
Aug 26, 2024	19.79	19.80	19.73	19.77	19.77	0.66%	14,400
Aug 23, 2024	19.51	19.64	19.51	19.64	19.64	1.39%	8,813
Aug 22, 2024	19.40	19.43	19.33	19.37	19.37	-0.82%	12,014
Aug 21, 2024	19.58	19.61	19.50	19.53	19.53	-0.10%	8,000
Aug 20, 2024	19.64	19.67	19.53	19.55	19.55	-0.26%	7,443
Aug 19, 2024	19.55	19.60	19.53	19.60	19.60	0.62%	7,300
Aug 16, 2024	19.47	19.49	19.39	19.48	19.48	-0.10%	18,837
Aug 15, 2024	19.52	19.62	19.50	19.50	19.50	0.52%	19,413
Aug 14, 2024	19.46	19.50	19.39	19.40	19.40	-0.15%	11,908
Aug 13, 2024	19.54	19.54	19.41	19.43	19.43	-1.07%	4,714
Aug 12, 2024	19.59	19.66	19.54	19.64	19.64	1.29%	9,829
Aug 9, 2024	19.46	19.46	19.37	19.39	19.39	0.05%	10,044
Aug 8, 2024	19.27	19.38	19.25	19.38	19.38	0.83%	7,300
Aug 7, 2024	19.23	19.28	19.18	19.22	19.22	0.73%	12,747
Aug 6, 2024	19.06	19.17	19.05	19.08	19.08	-0.21%	40,100
Aug 5, 2024	18.90	19.15	18.86	19.12	19.12	-1.04%	44,800
Aug 2, 2024	19.41	19.41	19.20	19.32	19.32	-0.41%	33,138
Aug 1, 2024	19.67	19.67	19.35	19.40	19.40	-1.22%	459,208
Jul 31, 2024	19.55	19.64	19.48	19.64	19.64	1.39%	10,000
Jul 30, 2024	19.25	19.37	19.25	19.37	19.37	0.05%	25,420
Jul 29, 2024	19.41	19.45	19.26	19.36	19.36	-0.31%	17,800
Jul 26, 2024	19.55	19.55	19.42	19.42	19.42	-0.97%	8,700
Jul 25, 2024	19.53	19.62	19.49	19.61	19.61	-0.25%	15,900
Jul 24, 2024	19.73	20.18	19.66	19.66	19.66	-0.66%	20,400
Jul 23, 2024	19.80	19.81	19.76	19.79	19.79	-0.45%	8,219
Jul 22, 2024	19.71	19.88	19.71	19.88	19.88	0.71%	11,334
Jul 19, 2024	19.85	19.89	19.73	19.74	19.74	-1.10%	27,451
Jul 18, 2024	20.05	20.06	19.96	19.96	19.96	-0.70%	8,620
Jul 17, 2024	20.20	20.20	20.09	20.10	20.10	-0.40%	7,296
Jul 16, 2024	20.12	20.20	20.11	20.18	20.18	0.10%	9,370
Jul 15, 2024	20.21	20.30	20.16	20.16	20.16	-1.08%	17,885
Jul 12, 2024	20.37	20.42	20.31	20.38	20.38	-0.10%	5,068
Jul 11, 2024	20.37	20.46	20.36	20.40	20.40	0.44%	10,962
Jul 10, 2024	20.36	20.38	20.30	20.31	20.31	-0.25%	13,937
Jul 9, 2024	20.54	20.54	20.36	20.36	20.36	-0.63%	9,276
Jul 8, 2024	20.56	20.59	20.47	20.49	20.49	-1.16%	12,062
Jul 5, 2024	20.71	20.80	20.71	20.73	20.73	0.53%	30,406
Jul 3, 2024	20.55	20.66	20.55	20.62	20.62	0.68%	8,974
Jul 2, 2024	20.51	20.53	20.45	20.48	20.48	0.15%	8,342
Jul 1, 2024	20.37	20.47	20.34	20.45	20.45	0.44%	93,388
Jun 28, 2024	20.53	20.53	20.35	20.36	20.36	-0.54%	9,283
Jun 27, 2024	20.49	20.53	20.44	20.47	20.47	0.64%	10,542
Jun 26, 2024	20.43	20.46	20.34	20.34	20.34	-0.49%	12,430
Jun 25, 2024	20.56	20.56	20.44	20.44	20.44	-1.21%	5,195
Jun 24, 2024	20.52	20.69	20.52	20.69	20.69	0.88%	35,097
Jun 21, 2024	20.66	20.66	20.51	20.51	20.51	-1.06%	17,497
Jun 20, 2024	20.75	20.83	20.71	20.73	20.73	0.05%	28,460
Jun 18, 2024	20.57	20.72	20.57	20.72	20.72	0.73%	24,249
Jun 17, 2024	20.51	20.59	20.51	20.57	20.57	-0.53%	8,985
Jun 14, 2024	20.67	20.71	20.65	20.68	20.68	0.10%	40,024
Jun 13, 2024	20.76	20.78	20.66	20.66	20.66	-0.39%	22,023
Jun 12, 2024	20.86	20.86	20.71	20.74	20.74	0.10%	13,535
Jun 11, 2024	20.63	20.72	20.62	20.72	20.72	0.24%	5,954