COMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.78	21.79	21.62	21.63	21.63	-0.83%	14,400
Feb 20, 2025	21.85	21.87	21.80	21.81	21.81	-0.18%	28,040
Feb 19, 2025	21.87	21.92	21.79	21.85	21.85	0.55%	12,732
Feb 18, 2025	19.89	21.77	19.80	21.73	21.73	1.29%	37,405
Feb 14, 2025	21.59	21.65	21.43	21.45	21.45	-0.21%	34,898
Feb 13, 2025	21.39	21.51	21.39	21.50	21.50	0.66%	12,986
Feb 12, 2025	21.36	21.43	21.35	21.36	21.36	-0.21%	87,585
Feb 11, 2025	21.45	21.51	21.40	21.41	21.41	-0.05%	18,829
Feb 10, 2025	21.27	21.43	21.27	21.42	21.42	1.45%	18,272
Feb 7, 2025	21.20	21.25	21.11	21.11	21.11	-0.24%	16,315
Feb 6, 2025	21.15	21.16	20.96	21.16	21.16	0.19%	10,754
Feb 5, 2025	21.03	21.12	21.03	21.12	21.12	0.09%	22,704
Feb 4, 2025	20.84	21.13	20.83	21.10	21.10	0.57%	11,762
Feb 3, 2025	20.93	21.03	20.88	20.98	20.98	1.21%	249,070
Jan 31, 2025	20.69	20.78	20.66	20.73	20.73	-0.24%	17,661
Jan 30, 2025	20.82	20.89	20.78	20.78	20.78	-0.10%	17,122
Jan 29, 2025	20.71	20.81	20.71	20.80	20.80	0.80%	16,846
Jan 28, 2025	20.64	20.66	20.60	20.64	20.64	0.17%	10,268
Jan 27, 2025	20.71	20.71	20.55	20.60	20.60	-1.38%	29,320
Jan 24, 2025	20.89	20.93	20.85	20.89	20.89	-0.09%	6,565
Jan 23, 2025	20.96	21.00	20.90	20.91	20.91	-0.11%	16,259
Jan 22, 2025	20.92	20.97	20.90	20.93	20.93	0.02%	42,477
Jan 21, 2025	20.86	20.93	20.86	20.93	20.93	-0.02%	32,672
Jan 17, 2025	20.89	21.04	20.89	20.93	20.93	-0.57%	42,265
Jan 16, 2025	21.05	21.10	20.94	21.05	21.05	-0.19%	49,810
Jan 15, 2025	20.94	21.10	20.93	21.09	21.09	1.35%	39,204
Jan 14, 2025	20.72	20.81	20.72	20.81	20.81	0.05%	13,966
Jan 13, 2025	20.74	20.82	20.74	20.80	20.80	0.53%	21,957
Jan 10, 2025	20.69	20.72	20.55	20.69	20.69	2.76%	34,979
Jan 8, 2025	20.16	20.18	20.08	20.14	20.14	0.32%	13,454
Jan 7, 2025	20.11	20.16	20.07	20.07	20.07	0.20%	18,463
Jan 6, 2025	20.10	20.15	20.02	20.03	20.03	0.65%	17,806
Jan 3, 2025	20.01	20.01	19.88	19.90	19.90	-0.95%	81,898
Jan 2, 2025	20.07	20.21	20.07	20.09	20.09	0.70%	57,920
Dec 31, 2024	19.88	19.95	19.87	19.95	19.95	-	23,099
Dec 30, 2024	20.05	20.08	19.88	19.95	19.95	0.86%	24,211
Dec 27, 2024	19.82	19.83	19.74	19.78	19.78	-2.27%	26,793
Dec 26, 2024	20.27	20.29	20.22	20.24	19.75	-0.17%	13,417
Dec 24, 2024	20.27	20.29	20.26	20.28	19.78	0.57%	6,325
Dec 23, 2024	20.17	20.17	20.08	20.16	19.67	-	134,364
Dec 20, 2024	19.99	20.17	19.99	20.16	19.67	1.10%	10,056
Dec 19, 2024	19.98	19.98	19.88	19.94	19.45	0.10%	22,813
Dec 18, 2024	20.17	20.17	19.92	19.92	19.44	-1.19%	12,134
Dec 17, 2024	20.03	20.17	20.02	20.16	19.67	-0.51%	6,408
Dec 16, 2024	20.34	20.35	20.24	20.26	19.77	-0.42%	16,531
Dec 13, 2024	20.36	20.37	20.33	20.35	19.86	-0.59%	8,448
Dec 12, 2024	20.42	20.49	20.36	20.47	19.97	-0.34%	14,591
Dec 11, 2024	20.44	20.60	20.44	20.54	20.04	0.69%	47,961
Dec 10, 2024	20.34	20.42	20.34	20.40	19.90	0.49%	19,253
Dec 9, 2024	20.34	20.41	20.30	20.30	19.81	0.94%	25,179
Dec 6, 2024	20.06	20.14	20.03	20.11	19.62	-0.10%	13,135
Dec 5, 2024	20.10	20.16	20.09	20.13	19.64	0.32%	8,438
Dec 4, 2024	20.12	20.14	20.03	20.07	19.58	-0.17%	32,796
Dec 3, 2024	20.10	20.13	20.09	20.10	19.61	0.42%	11,710
Dec 2, 2024	20.10	20.10	19.97	20.01	19.53	-1.21%	23,636
Nov 29, 2024	20.28	20.31	20.24	20.26	19.77	0.50%	10,224
Nov 27, 2024	20.18	20.23	20.13	20.16	19.67	-0.59%	5,791
Nov 26, 2024	20.30	20.35	20.21	20.28	19.79	0.09%	14,289
Nov 25, 2024	20.36	20.38	20.21	20.26	19.77	-0.61%	16,380
Nov 22, 2024	20.28	20.39	20.28	20.38	19.89	-0.08%	9,386
Nov 21, 2024	20.43	20.43	20.31	20.40	19.90	0.50%	13,917
Nov 20, 2024	20.24	20.34	20.23	20.30	19.80	0.74%	34,861
Nov 19, 2024	20.17	20.20	20.13	20.15	19.66	0.30%	11,506
Nov 18, 2024	19.93	20.12	19.93	20.09	19.60	1.72%	17,694
Nov 15, 2024	19.82	19.86	19.75	19.75	19.27	0.05%	10,601
Nov 14, 2024	19.89	19.90	19.72	19.74	19.26	-0.63%	37,358
Nov 13, 2024	19.86	19.92	19.78	19.87	19.38	-0.29%	18,264
Nov 12, 2024	20.02	20.03	19.88	19.92	19.44	-0.64%	9,482
Nov 11, 2024	20.09	20.09	19.97	20.05	19.56	-0.65%	14,369
Nov 8, 2024	20.30	20.31	20.15	20.18	19.69	-1.32%	22,865
Nov 7, 2024	20.33	20.45	20.27	20.45	19.95	1.41%	72,746
Nov 6, 2024	19.98	20.19	19.97	20.17	19.67	-0.86%	132,750
Nov 5, 2024	20.46	20.46	20.33	20.34	19.85	0.10%	11,038
Nov 4, 2024	20.26	20.34	20.26	20.32	19.83	1.05%	19,903
Nov 1, 2024	20.31	20.32	20.10	20.11	19.62	-0.55%	27,275
Oct 31, 2024	20.23	20.23	20.13	20.22	19.73	-0.37%	10,046
Oct 30, 2024	20.19	20.30	20.19	20.30	19.80	0.33%	13,239
Oct 29, 2024	20.21	20.24	20.16	20.23	19.74	0.15%	5,743
Oct 28, 2024	20.19	20.21	20.14	20.20	19.71	-1.66%	13,554
Oct 25, 2024	20.47	20.55	20.45	20.54	20.04	0.05%	4,722
Oct 24, 2024	20.44	20.53	20.37	20.53	20.03	0.44%	17,402
Oct 23, 2024	20.41	20.48	20.38	20.44	19.94	-0.34%	29,663
Oct 22, 2024	20.36	20.54	20.36	20.51	20.01	1.38%	18,922
Oct 21, 2024	20.31	20.35	20.23	20.23	19.74	0.22%	16,595
Oct 18, 2024	20.19	20.19	20.13	20.19	19.69	0.08%	7,531
Oct 17, 2024	20.09	20.17	20.07	20.17	19.68	0.20%	13,976
Oct 16, 2024	20.20	20.24	20.13	20.13	19.64	-0.40%	7,584
Oct 15, 2024	20.15	20.21	20.12	20.21	19.72	-1.03%	12,793
Oct 14, 2024	20.46	20.52	20.39	20.42	19.92	-1.12%	8,287
Oct 11, 2024	20.69	20.70	20.64	20.65	20.15	0.15%	3,719
Oct 10, 2024	20.47	20.65	20.47	20.62	20.12	1.33%	7,332
Oct 9, 2024	20.32	20.38	20.26	20.35	19.85	-0.88%	12,727
Oct 8, 2024	20.62	20.64	20.44	20.53	20.03	-1.86%	15,321
Oct 7, 2024	20.87	20.93	20.83	20.92	20.41	0.10%	21,273
Oct 4, 2024	20.97	20.98	20.88	20.90	20.39	-0.33%	9,399
Oct 3, 2024	20.82	20.97	20.82	20.97	20.46	0.43%	10,827
Oct 2, 2024	20.94	20.95	20.77	20.88	20.37	1.06%	68,019
Oct 1, 2024	20.66	20.84	20.66	20.66	20.16	0.82%	152,404
Sep 30, 2024	20.42	20.56	20.42	20.49	19.99	-0.19%	15,345
Sep 27, 2024	20.41	20.55	20.41	20.53	20.03	0.49%	9,925