Compucom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.90	13.90	13.06	13.51	13.51	0.90%	2,362
Jul 31, 2026	12.80	13.64	12.80	13.39	13.39	2.14%	4,536
Jul 30, 2026	13.19	13.36	13.10	13.11	13.11	-1.35%	4,440
Jul 29, 2026	13.48	13.60	13.18	13.29	13.29	-	5,698
Jul 28, 2026	13.12	13.44	13.04	13.29	13.29	-1.12%	1,305
Jul 27, 2026	13.45	13.54	12.91	13.44	13.44	0.22%	1,541
Jul 24, 2026	13.60	13.60	13.15	13.41	13.41	-0.15%	1,053
Jul 23, 2026	13.40	13.66	13.11	13.43	13.43	0.15%	1,961
Jul 22, 2026	13.79	13.79	13.02	13.41	13.41	-0.89%	6,042
Jul 21, 2026	13.43	13.70	13.18	13.53	13.53	3.68%	1,866
Jul 20, 2026	13.04	13.34	13.01	13.05	13.05	-1.21%	220
Jul 17, 2026	12.90	13.28	12.90	13.21	13.21	0.69%	171
Jul 16, 2026	13.20	13.20	12.71	13.12	13.12	1.31%	1,650
Jul 15, 2026	13.33	13.39	12.95	12.95	12.95	-0.99%	12,614
Jul 14, 2026	13.45	13.45	13.03	13.08	13.08	-0.61%	8,723
Jul 13, 2026	13.00	13.43	12.62	13.16	13.16	-1.35%	5,904
Jul 10, 2026	13.61	13.61	13.33	13.34	13.34	-1.77%	6,586
Jul 9, 2026	13.47	13.82	13.31	13.58	13.58	0.82%	7,100
Jul 8, 2026	12.85	13.74	12.85	13.47	13.47	3.78%	3,350
Jul 7, 2026	13.55	13.55	12.91	12.98	12.98	-1.07%	227
Jul 6, 2026	13.22	13.45	12.55	13.12	13.12	-1.28%	5,600
Jul 3, 2026	13.15	13.36	13.09	13.29	13.29	1.45%	234
Jul 2, 2026	13.01	13.46	13.01	13.10	13.10	-2.24%	3,935
Jul 1, 2026	13.13	13.50	13.13	13.40	13.40	-	956
Jun 30, 2026	12.80	13.48	12.80	13.40	13.40	1.21%	1,287
Jun 29, 2026	13.42	13.50	13.10	13.24	13.24	-0.90%	2,360
Jun 25, 2026	13.88	13.88	13.33	13.36	13.36	-1.91%	2,804
Jun 24, 2026	14.40	14.40	13.37	13.62	13.62	0.67%	1,948
Jun 23, 2026	13.98	13.98	13.20	13.53	13.53	-0.44%	2,437
Jun 22, 2026	13.89	13.89	13.53	13.59	13.59	0.15%	4,418
Jun 19, 2026	13.40	13.57	13.11	13.57	13.57	0.89%	11,761
Jun 18, 2026	13.48	13.66	13.26	13.45	13.45	-0.96%	12,061
Jun 17, 2026	13.89	13.89	13.45	13.58	13.58	-1.02%	13,550
Jun 16, 2026	13.86	14.00	13.39	13.72	13.72	0.44%	8,615
Jun 15, 2026	14.00	14.07	13.56	13.66	13.66	-	2,352
Jun 12, 2026	13.79	13.79	13.44	13.66	13.66	-0.36%	3,385
Jun 11, 2026	13.50	13.89	13.16	13.71	13.71	0.15%	5,961
Jun 10, 2026	13.80	14.22	13.52	13.69	13.69	-1.51%	750
Jun 9, 2026	13.60	13.90	13.54	13.90	13.90	1.68%	5,550
Jun 8, 2026	13.70	13.90	13.40	13.67	13.67	-1.23%	2,300
Jun 5, 2026	13.99	13.99	13.68	13.84	13.84	1.02%	749
Jun 4, 2026	13.80	14.02	13.51	13.70	13.70	-0.07%	7,065
Jun 3, 2026	13.33	13.89	13.33	13.71	13.71	0.73%	3,406
Jun 2, 2026	13.62	14.20	13.33	13.61	13.61	-0.07%	2,573
Jun 1, 2026	13.62	13.62	13.46	13.62	13.62	-	854
May 29, 2026	13.79	13.79	13.51	13.62	13.62	0.89%	1,821
May 27, 2026	13.26	13.90	13.26	13.50	13.50	1.28%	2,800
May 26, 2026	13.41	13.90	13.26	13.33	13.33	-0.30%	5,167
May 25, 2026	13.35	13.99	13.26	13.37	13.37	-0.22%	4,242
May 22, 2026	13.65	13.65	13.35	13.40	13.40	0.37%	636