Compucom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.25	13.34	12.76	13.30	13.30	1.60%	2,379
Oct 5, 2026	13.03	13.40	12.73	13.09	13.09	-0.38%	1,501
Oct 1, 2026	13.85	13.85	12.86	13.14	13.14	-5.60%	2,017
Sep 30, 2026	14.50	14.50	13.43	13.92	13.92	5.45%	7,947
Sep 29, 2026	13.60	13.90	13.20	13.20	13.20	1.85%	2,516
Sep 28, 2026	13.23	13.49	12.52	12.96	12.96	-2.04%	3,374
Sep 25, 2026	13.55	13.55	13.22	13.23	13.23	-0.53%	1,119
Sep 24, 2026	12.80	13.79	12.80	13.30	13.30	-0.75%	2,110
Sep 23, 2026	13.25	13.48	12.99	13.40	13.40	0.15%	2,543
Sep 22, 2026	13.35	13.60	13.22	13.38	13.38	0.15%	2,521
Sep 21, 2026	13.76	14.00	13.31	13.36	13.36	-3.33%	7,547
Sep 18, 2026	13.49	14.80	13.47	13.82	13.82	7.72%	93,421
Sep 17, 2026	13.00	13.18	12.81	12.83	12.83	-1.23%	6,925
Sep 16, 2026	12.90	13.07	12.65	12.99	12.99	0.46%	2,369
Sep 15, 2026	12.30	13.22	12.30	12.93	12.93	0.15%	2,346
Sep 11, 2026	12.60	13.10	12.60	12.91	12.91	-2.20%	1,848
Sep 10, 2026	13.21	13.28	13.09	13.20	13.20	-0.08%	5,169
Sep 9, 2026	13.42	13.42	13.02	13.21	13.21	0.92%	198
Sep 8, 2026	13.18	13.42	13.00	13.09	13.09	-0.68%	17,410
Sep 7, 2026	13.24	13.24	12.98	13.18	13.18	1.38%	10,102
Sep 4, 2026	12.90	13.36	12.90	13.00	13.00	-	2,039
Sep 3, 2026	13.69	13.69	12.75	13.00	13.00	-3.63%	2,212
Sep 2, 2026	13.75	13.90	13.00	13.49	13.49	2.27%	1,616
Sep 1, 2026	13.40	13.79	13.40	13.44	13.19	-0.74%	9,274
Aug 31, 2026	13.90	13.90	13.28	13.54	13.29	2.27%	2,978
Aug 28, 2026	13.06	13.88	13.06	13.24	12.99	-1.78%	3,551
Aug 27, 2026	13.36	13.52	13.06	13.48	13.23	0.90%	5,440
Aug 26, 2026	12.97	13.36	12.97	13.36	13.11	1.91%	1,787
Aug 25, 2026	13.50	13.50	13.05	13.11	12.87	0.31%	922
Aug 24, 2026	13.99	14.00	13.00	13.07	12.83	-6.64%	14,608
Aug 21, 2026	14.25	14.30	13.75	14.00	13.74	-1.41%	9,616
Aug 20, 2026	14.05	14.80	13.81	14.20	13.94	2.23%	20,437
Aug 19, 2026	13.05	13.95	13.05	13.89	13.63	4.51%	8,279
Aug 18, 2026	13.35	13.35	13.05	13.29	13.04	-0.45%	2,438
Aug 17, 2026	13.24	13.35	13.13	13.35	13.10	1.68%	4,561
Aug 14, 2026	13.30	13.30	13.10	13.13	12.89	-1.65%	6,460
Aug 13, 2026	13.30	13.35	13.10	13.35	13.10	0.38%	3,933
Aug 12, 2026	13.20	13.30	13.10	13.30	13.05	1.53%	1,028
Aug 11, 2026	13.54	13.54	13.05	13.10	12.86	-0.76%	1,528
Aug 10, 2026	13.04	13.36	13.03	13.20	12.95	-0.23%	3,537
Aug 7, 2026	13.24	13.24	13.03	13.23	12.98	1.77%	3,909
Aug 6, 2026	13.26	13.42	13.00	13.00	12.76	-1.96%	7,300
Aug 5, 2026	13.40	13.40	13.11	13.26	13.01	-	4,195
Aug 4, 2026	13.34	13.51	13.19	13.26	13.01	-1.85%	895
Aug 3, 2026	13.90	13.90	13.06	13.51	13.26	0.90%	2,362
Jul 31, 2026	12.80	13.64	12.80	13.39	13.14	2.14%	4,536
Jul 30, 2026	13.19	13.36	13.10	13.11	12.87	-1.35%	4,440
Jul 29, 2026	13.48	13.60	13.18	13.29	13.04	-	5,698
Jul 28, 2026	13.12	13.44	13.04	13.29	13.04	-1.12%	1,305
Jul 27, 2026	13.45	13.54	12.91	13.44	13.19	0.22%	1,541