|
Closing price on 1/8/2018
|
|
| Open |
58.50 |
| High |
58.50 |
| Low |
58.50 |
| Volume |
0 |
| Split-adjusted Price |
41.47 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
41.47
|
0
|
|
|
1/5/2018
|
+3.70 / +6.75%
|
58.00
|
58.60
|
57.90
|
58.50
|
58.00
|
41.47
|
500
|
|
|
1/4/2018
|
-3.90 / -6.64%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
38.84
|
70
|
|
|
1/3/2018
|
+3.70 / +6.73%
|
56.00
|
58.70
|
54.10
|
58.70
|
55.08
|
41.61
|
2,360
|
|
|
1/2/2018
|
-3.70 / -6.30%
|
58.50
|
58.60
|
55.00
|
55.00
|
56.78
|
38.99
|
170
|
|
|
12/29/2017
|
+3.70 / +6.73%
|
55.00
|
58.70
|
55.00
|
58.70
|
55.12
|
41.61
|
1,270
|
|
|
12/28/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
38.99
|
0
|
|
|
12/27/2017
|
-3.00 / -5.17%
|
55.00
|
59.90
|
55.00
|
55.00
|
55.04
|
38.99
|
1,290
|
|
|
12/26/2017
|
+2.90 / +5.26%
|
55.10
|
58.00
|
55.10
|
58.00
|
57.50
|
41.11
|
1,600
|
|
|
12/25/2017
|
+3.60 / +6.99%
|
52.70
|
55.10
|
52.70
|
55.10
|
53.19
|
39.06
|
470
|
|
|
12/22/2017
|
-2.30 / -4.28%
|
51.20
|
56.70
|
51.20
|
51.50
|
52.17
|
36.50
|
230
|
|
|
12/21/2017
|
0.00 / 0.00%
|
50.30
|
53.80
|
50.30
|
53.80
|
52.05
|
38.13
|
80
|
|
|
12/20/2017
|
-4.00 / -6.92%
|
53.80
|
57.60
|
53.80
|
53.80
|
54.75
|
38.13
|
1,580
|
|
|
12/19/2017
|
-0.10 / -0.17%
|
56.00
|
57.80
|
56.00
|
57.80
|
56.90
|
40.97
|
40
|
|
|
12/18/2017
|
+2.50 / +4.51%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
41.04
|
220
|
|
|
12/15/2017
|
+3.40 / +6.54%
|
50.20
|
55.50
|
50.20
|
55.40
|
50.54
|
39.27
|
1,840
|
|
|
12/14/2017
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
36.86
|
310
|
|
|
12/13/2017
|
-5.50 / -9.57%
|
51.70
|
54.50
|
51.70
|
52.00
|
51.82
|
36.86
|
3,570
|
|
|
12/12/2017
|
-2.50 / -4.17%
|
64.10
|
64.10
|
57.50
|
57.50
|
60.00
|
39.34
|
1,200
|
|
|
12/11/2017
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
41.05
|
20
|
|
|
12/8/2017
|
-2.20 / -3.54%
|
60.00
|
65.90
|
60.00
|
60.00
|
62.50
|
41.05
|
160
|
|
|
12/7/2017
|
-3.80 / -5.76%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
42.56
|
200
|
|
|
12/6/2017
|
+4.30 / +6.97%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
45.16
|
1,970
|
|
|
12/5/2017
|
+4.00 / +6.93%
|
61.70
|
61.70
|
61.00
|
61.70
|
61.29
|
42.21
|
2,170
|
|
|
12/4/2017
|
+3.70 / +6.85%
|
57.00
|
57.70
|
57.00
|
57.70
|
57.48
|
39.48
|
3,410
|
|
|
12/1/2017
|
+0.50 / +0.93%
|
54.20
|
54.20
|
54.00
|
54.00
|
54.10
|
36.95
|
610
|
|
|
11/30/2017
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
36.60
|
0
|
|
|
11/29/2017
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
36.60
|
0
|
|
|
11/28/2017
|
+0.10 / +0.19%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
36.60
|
20
|
|
|
11/27/2017
|
-0.40 / -0.74%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
36.53
|
110
|
|
|