Compucom Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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