|
Closing price on 12/18/2020
|
|
| Open |
45.50 |
| High |
45.50 |
| Low |
45.00 |
| Volume |
3,170 |
| Split-adjusted Price |
39.48 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
-0.30 / -0.66%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.10
|
39.48
|
3,170
|
|
|
12/17/2020
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
39.75
|
80
|
|
|
12/16/2020
|
-1.20 / -2.58%
|
46.00
|
46.00
|
45.10
|
45.30
|
45.36
|
39.75
|
720
|
|
|
12/15/2020
|
-0.40 / -0.85%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
40.80
|
490
|
|
|
12/14/2020
|
+2.90 / +6.59%
|
46.95
|
46.95
|
46.55
|
46.90
|
46.61
|
41.15
|
1,180
|
|
|
12/11/2020
|
-3.00 / -6.38%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
38.61
|
50
|
|
|
12/10/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
41.24
|
150
|
|
|
12/9/2020
|
-0.50 / -1.05%
|
47.00
|
47.00
|
46.95
|
47.00
|
46.98
|
41.24
|
1,330
|
|
|
12/8/2020
|
+1.50 / +3.26%
|
46.00
|
47.50
|
45.50
|
47.50
|
45.65
|
41.68
|
1,350
|
|
|
12/7/2020
|
-1.35 / -2.85%
|
47.55
|
47.55
|
45.00
|
46.00
|
47.13
|
40.36
|
2,460
|
|
|
12/4/2020
|
-3.35 / -6.61%
|
50.50
|
50.50
|
47.30
|
47.35
|
48.23
|
41.55
|
460
|
|
|
12/3/2020
|
+3.30 / +6.96%
|
47.70
|
50.70
|
47.70
|
50.70
|
48.06
|
44.49
|
90
|
|
|
12/2/2020
|
+0.45 / +0.96%
|
46.95
|
47.40
|
43.70
|
47.40
|
43.83
|
41.59
|
8,850
|
|
|
12/1/2020
|
-3.05 / -6.10%
|
47.10
|
47.10
|
46.95
|
46.95
|
46.97
|
41.19
|
6,920
|
|
|
11/30/2020
|
-1.00 / -1.96%
|
51.50
|
51.50
|
50.00
|
50.00
|
50.29
|
43.87
|
260
|
|
|
11/27/2020
|
-0.50 / -0.97%
|
51.20
|
51.50
|
51.00
|
51.00
|
51.46
|
44.75
|
540
|
|
|
11/26/2020
|
+1.50 / +3.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
45.19
|
20
|
|
|
11/25/2020
|
+2.00 / +4.17%
|
50.90
|
50.90
|
50.00
|
50.00
|
50.60
|
43.87
|
30
|
|
|
11/24/2020
|
-1.30 / -2.64%
|
51.20
|
51.20
|
48.00
|
48.00
|
48.08
|
42.12
|
830
|
|
|
11/23/2020
|
+3.20 / +6.94%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
43.26
|
20
|
|
|
11/20/2020
|
-3.30 / -6.68%
|
52.00
|
52.00
|
46.10
|
46.10
|
50.83
|
40.45
|
110
|
|
|
11/19/2020
|
-3.60 / -6.79%
|
53.00
|
53.00
|
49.30
|
49.40
|
49.57
|
43.34
|
590
|
|
|
11/18/2020
|
+3.40 / +6.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
46.50
|
20
|
|
|
11/17/2020
|
+0.90 / +1.85%
|
51.00
|
51.00
|
49.60
|
49.60
|
49.69
|
43.52
|
1,980
|
|
|
11/16/2020
|
+0.30 / +0.62%
|
48.40
|
48.70
|
48.40
|
48.70
|
48.58
|
42.73
|
260
|
|
|
11/13/2020
|
-3.60 / -6.92%
|
52.00
|
52.00
|
48.40
|
48.40
|
50.06
|
42.47
|
430
|
|
|
11/12/2020
|
-3.00 / -5.45%
|
53.50
|
53.50
|
49.30
|
52.00
|
51.74
|
45.63
|
250
|
|
|
11/11/2020
|
+3.50 / +6.80%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
46.50
|
20
|
|
|
11/10/2020
|
+3.35 / +6.96%
|
51.40
|
51.50
|
48.15
|
51.50
|
51.36
|
43.54
|
5,670
|
|
|
11/9/2020
|
+3.00 / +6.64%
|
47.90
|
48.15
|
47.50
|
48.15
|
48.03
|
40.71
|
10,440
|
|
|