|
Closing price on 12/20/2016
|
|
| Open |
52.70 |
| High |
53.00 |
| Low |
52.70 |
| Volume |
4,010 |
| Split-adjusted Price |
35.61 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
-3.60 / -6.36%
|
52.70
|
53.00
|
52.70
|
53.00
|
52.87
|
35.61
|
4,010
|
|
|
12/19/2016
|
0.00 / 0.00%
|
56.60
|
56.60
|
56.60
|
56.60
|
56.60
|
38.03
|
0
|
|
|
12/16/2016
|
0.00 / 0.00%
|
56.60
|
56.60
|
56.60
|
56.60
|
56.60
|
38.03
|
0
|
|
|
12/15/2016
|
-0.40 / -0.70%
|
49.40
|
56.60
|
49.30
|
56.60
|
50.00
|
38.03
|
220
|
|
|
12/14/2016
|
-0.50 / -0.87%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
35.61
|
1,970
|
|
|
12/13/2016
|
-1.50 / -2.54%
|
55.00
|
59.00
|
55.00
|
57.50
|
55.71
|
35.93
|
2,800
|
|
|
12/12/2016
|
-0.50 / -0.84%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.57
|
36.86
|
470
|
|
|
12/9/2016
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.55
|
37.18
|
890
|
|
|
12/8/2016
|
+3.00 / +5.26%
|
60.00
|
60.00
|
58.00
|
60.00
|
58.53
|
37.49
|
5,860
|
|
|
12/7/2016
|
+1.90 / +3.45%
|
56.00
|
57.00
|
56.00
|
57.00
|
56.50
|
35.61
|
1,700
|
|
|
12/6/2016
|
+0.30 / +0.55%
|
58.50
|
58.50
|
55.10
|
55.10
|
58.44
|
34.43
|
2,430
|
|
|
12/5/2016
|
+3.50 / +6.82%
|
54.80
|
54.80
|
54.80
|
54.80
|
54.80
|
34.24
|
250
|
|
|
12/2/2016
|
0.00 / 0.00%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
32.05
|
0
|
|
|
12/1/2016
|
+3.30 / +6.88%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
32.05
|
30
|
|
|
11/30/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
29.99
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
29.99
|
0
|
|
|
11/28/2016
|
-0.50 / -1.03%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.77
|
29.99
|
2,470
|
|
|
11/25/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
30.30
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.00
|
48.50
|
47.88
|
30.30
|
3,300
|
|
|
11/23/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
30.30
|
0
|
|
|
11/22/2016
|
+0.90 / +1.89%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
30.30
|
10
|
|
|
11/21/2016
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
29.74
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
29.74
|
0
|
|
|
11/17/2016
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
29.74
|
0
|
|
|
11/16/2016
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
29.74
|
0
|
|
|
11/15/2016
|
+0.60 / +1.28%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
29.74
|
30
|
|
|
11/14/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
29.37
|
7,240
|
|
|
11/11/2016
|
-0.55 / -1.16%
|
47.60
|
47.70
|
47.00
|
47.00
|
47.69
|
29.37
|
650
|
|
|
11/10/2016
|
-1.95 / -3.94%
|
51.50
|
51.50
|
47.55
|
47.55
|
50.00
|
29.71
|
40
|
|
|
11/9/2016
|
+2.50 / +5.32%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
30.93
|
10
|
|
|