Compucom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	13.65	13.65	13.35	13.35	13.35	1.06%	206
May 20, 2026	13.45	13.56	13.18	13.21	13.21	-1.78%	991
May 19, 2026	13.12	13.67	13.00	13.45	13.45	1.43%	4,982
May 18, 2026	13.50	13.50	12.81	13.26	13.26	-2.00%	4,445
May 15, 2026	14.60	14.60	13.50	13.53	13.53	-0.59%	1,776
May 14, 2026	14.20	14.20	13.52	13.61	13.61	-1.31%	582
May 13, 2026	13.30	13.98	13.30	13.79	13.79	0.66%	5,078
May 12, 2026	13.30	14.22	13.30	13.70	13.70	-3.66%	2,329
May 11, 2026	14.80	14.90	14.15	14.22	14.22	-0.49%	6,291
May 8, 2026	14.73	14.73	14.16	14.29	14.29	-3.05%	3,753
May 7, 2026	14.80	14.80	14.50	14.74	14.74	1.03%	3,435
May 6, 2026	14.70	14.80	14.02	14.59	14.59	4.66%	1,364
May 5, 2026	14.20	15.04	13.94	13.94	13.94	-1.27%	1,166
May 4, 2026	13.72	14.90	13.72	14.12	14.12	-0.98%	13,837
Apr 30, 2026	13.85	14.26	13.85	14.26	14.26	2.66%	1,422
Apr 29, 2026	14.25	14.25	13.85	13.89	13.89	-1.42%	8,642
Apr 28, 2026	14.10	14.10	13.72	14.09	14.09	0.79%	731
Apr 27, 2026	13.58	14.70	13.58	13.98	13.98	1.90%	558
Apr 24, 2026	14.25	14.25	13.51	13.72	13.72	-2.76%	378
Apr 23, 2026	13.89	14.50	13.68	14.11	14.11	5.06%	6,607
Apr 22, 2026	14.37	14.41	12.71	13.43	13.43	-7.51%	60,199
Apr 21, 2026	14.73	14.73	14.52	14.52	14.52	1.54%	2
Apr 20, 2026	14.00	14.77	14.00	14.30	14.30	0.56%	2,142
Apr 17, 2026	14.05	14.90	14.05	14.22	14.22	0.07%	13,116
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