Compucom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.13	14.39	14.02	14.21	14.21	1.36%	3,300
Apr 15, 2026	14.44	14.44	13.90	14.02	14.02	-0.99%	6,938
Apr 13, 2026	13.62	14.23	12.87	14.16	14.16	2.91%	15,063
Apr 10, 2026	14.00	14.29	13.72	13.76	13.76	1.40%	2,443
Apr 9, 2026	13.91	13.91	13.55	13.57	13.57	-2.44%	2,165
Apr 8, 2026	13.78	14.11	13.45	13.91	13.91	4.59%	13,966
Apr 7, 2026	13.70	13.84	13.24	13.30	13.30	-0.75%	16,618
Apr 6, 2026	14.00	14.00	13.31	13.40	13.40	-0.07%	8,925
Apr 2, 2026	12.70	13.90	12.24	13.41	13.41	5.42%	8,313
Apr 1, 2026	12.23	13.03	12.23	12.72	12.72	3.75%	4,075
Mar 30, 2026	12.67	12.70	11.73	12.26	12.26	-3.24%	7,962
Mar 27, 2026	12.64	12.90	12.41	12.67	12.67	1.60%	11,409
Mar 25, 2026	13.14	13.14	12.25	12.47	12.47	-0.87%	22,984
Mar 24, 2026	12.30	13.60	12.30	12.58	12.58	2.03%	6,042
Mar 23, 2026	12.73	12.73	12.20	12.33	12.33	-5.88%	8,704
Mar 20, 2026	13.20	13.40	12.86	13.10	13.10	-0.15%	27,529
Mar 19, 2026	13.22	13.50	12.72	13.12	13.12	-3.67%	6,288
Mar 18, 2026	13.50	14.12	13.50	13.62	13.62	-0.58%	6,674
Mar 17, 2026	13.77	15.00	13.60	13.70	13.70	0.44%	17,244
Mar 16, 2026	15.97	16.20	13.50	13.64	13.64	-11.43%	52,124
Mar 13, 2026	12.80	15.42	12.80	15.40	15.40	19.84%	246,279
Mar 12, 2026	12.90	12.90	11.40	12.85	12.85	5.16%	9,970
Mar 11, 2026	12.70	12.83	12.21	12.22	12.22	0.25%	2,356
Mar 10, 2026	12.37	12.62	11.95	12.19	12.19	-1.53%	3,608
Mar 9, 2026	12.11	13.30	12.11	12.38	12.38	-4.99%	7,664
Mar 6, 2026	13.49	13.54	12.64	13.03	13.03	-1.51%	3,396
Mar 5, 2026	13.72	13.72	13.00	13.23	13.23	0.30%	10,230
Mar 4, 2026	13.34	13.52	13.00	13.19	13.19	-3.65%	7,921
Mar 2, 2026	14.27	14.27	13.31	13.69	13.69	-3.59%	5,512
Feb 27, 2026	14.55	14.55	14.00	14.20	14.20	-2.41%	7,194
Feb 26, 2026	14.87	14.87	13.99	14.55	14.55	1.32%	3,304
Feb 25, 2026	14.43	14.60	14.20	14.36	14.36	-0.49%	4,097
Feb 24, 2026	13.91	14.70	13.90	14.43	14.43	0.98%	2,416
Feb 23, 2026	13.80	15.29	13.80	14.29	14.29	-3.77%	7,014
Feb 20, 2026	14.52	15.48	14.12	14.85	14.85	2.27%	5,672
Feb 19, 2026	14.80	14.80	14.50	14.52	14.52	0.07%	4,039
Feb 18, 2026	14.11	14.93	14.11	14.51	14.51	-2.42%	219
Feb 17, 2026	14.85	15.00	14.73	14.87	14.87	-0.34%	13,931
Feb 16, 2026	14.38	15.00	14.00	14.92	14.92	1.15%	6,024
Feb 13, 2026	14.70	14.90	14.41	14.75	14.75	-1.27%	4,055
Feb 12, 2026	14.72	15.07	14.17	14.94	14.94	1.49%	7,577
Feb 11, 2026	14.80	15.17	14.66	14.72	14.72	-1.01%	804
Feb 10, 2026	14.60	15.04	14.35	14.87	14.87	3.41%	5,301
Feb 9, 2026	14.56	14.56	14.25	14.38	14.38	0.56%	1,287
Feb 6, 2026	14.40	14.66	14.27	14.30	14.30	0.63%	995
Feb 5, 2026	14.63	14.67	14.15	14.21	14.21	-1.93%	928
Feb 4, 2026	14.55	14.80	14.37	14.49	14.49	-0.55%	2,283
Feb 3, 2026	16.00	16.00	14.41	14.57	14.57	4.15%	7,796
Feb 2, 2026	14.44	14.44	13.95	13.99	13.99	-0.78%	1,584
Feb 1, 2026	14.25	14.53	14.05	14.10	14.10	-1.81%	2,946