|
Closing price on 1/12/2024
|
|
| Open |
37.15 |
| High |
37.15 |
| Low |
37.15 |
| Volume |
4,200 |
| Split-adjusted Price |
35.55 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-2.75 / -6.89%
|
37.15
|
37.15
|
37.15
|
37.15
|
37.15
|
35.55
|
4,200
|
|
|
1/11/2024
|
-2.95 / -6.88%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
38.18
|
3,300
|
|
|
1/10/2024
|
-3.20 / -6.95%
|
42.85
|
42.85
|
42.85
|
42.85
|
42.85
|
41.00
|
3,400
|
|
|
1/9/2024
|
-3.45 / -6.97%
|
46.10
|
46.10
|
46.05
|
46.05
|
46.06
|
44.07
|
2,100
|
|
|
1/8/2024
|
0.00 / 0.00%
|
50.50
|
52.90
|
46.05
|
49.50
|
48.96
|
47.37
|
3,600
|
|
|
1/5/2024
|
+3.00 / +6.45%
|
45.90
|
49.75
|
43.30
|
49.50
|
47.70
|
47.37
|
3,100
|
|
|
1/4/2024
|
+2.45 / +5.56%
|
44.05
|
47.10
|
41.00
|
46.50
|
43.09
|
44.50
|
2,900
|
|
|
1/3/2024
|
+2.85 / +6.92%
|
44.00
|
44.05
|
44.00
|
44.05
|
44.02
|
42.15
|
1,600
|
|
|
1/2/2024
|
+2.65 / +6.87%
|
41.20
|
41.20
|
36.70
|
41.20
|
41.09
|
39.42
|
6,000
|
|
|
12/29/2023
|
+2.50 / +6.93%
|
38.50
|
38.55
|
34.50
|
38.55
|
38.40
|
36.89
|
3,300
|
|
|
12/28/2023
|
+2.35 / +6.97%
|
36.05
|
36.05
|
31.35
|
36.05
|
35.46
|
34.50
|
4,900
|
|
|
12/27/2023
|
+2.20 / +6.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
32.25
|
900
|
|
|
12/26/2023
|
+2.05 / +6.96%
|
29.45
|
31.50
|
29.45
|
31.50
|
30.98
|
30.14
|
3,200
|
|
|
12/25/2023
|
0.00 / 0.00%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
28.18
|
0
|
|
|
12/22/2023
|
-0.85 / -2.81%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
28.18
|
100
|
|
|
12/21/2023
|
+1.95 / +6.88%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.27
|
28.99
|
1,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
27.13
|
0
|
|
|
12/19/2023
|
-1.05 / -3.57%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
27.13
|
100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.13
|
0
|
|
|
12/15/2023
|
-0.80 / -2.65%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.13
|
100
|
|
|
12/14/2023
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
28.90
|
0
|
|
|
12/13/2023
|
-2.25 / -6.93%
|
31.00
|
31.80
|
30.20
|
30.20
|
30.43
|
28.90
|
1,400
|
|
|
12/12/2023
|
+1.35 / +4.34%
|
30.00
|
32.45
|
30.00
|
32.45
|
31.23
|
31.05
|
200
|
|
|
12/11/2023
|
+2.00 / +6.87%
|
30.00
|
31.10
|
30.00
|
31.10
|
30.49
|
29.76
|
1,800
|
|
|
12/8/2023
|
+1.10 / +3.93%
|
29.95
|
29.95
|
28.70
|
29.10
|
29.07
|
27.85
|
1,100
|
|
|
12/7/2023
|
-0.20 / -0.71%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.79
|
100
|
|
|
12/6/2023
|
-0.20 / -0.70%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
26.98
|
100
|
|
|
12/5/2023
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.18
|
0
|
|
|
12/4/2023
|
+0.05 / +0.18%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
27.18
|
100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
28.35
|
28.35
|
28.35
|
28.35
|
28.35
|
27.13
|
0
|
|
|