|
Closing price on 12/31/2020
|
|
| Open |
45.80 |
| High |
46.00 |
| Low |
43.10 |
| Volume |
3,270 |
| Split-adjusted Price |
40.36 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2020
|
0.00 / 0.00%
|
45.80
|
46.00
|
43.10
|
46.00
|
45.86
|
40.36
|
3,270
|
|
|
12/30/2020
|
+0.50 / +1.10%
|
46.30
|
46.30
|
45.00
|
46.00
|
45.71
|
40.36
|
3,750
|
|
|
12/29/2020
|
+0.30 / +0.66%
|
45.20
|
45.50
|
45.20
|
45.50
|
45.30
|
39.92
|
30
|
|
|
12/28/2020
|
-0.80 / -1.74%
|
45.00
|
45.20
|
45.00
|
45.20
|
45.05
|
39.66
|
850
|
|
|
12/25/2020
|
+0.10 / +0.22%
|
48.30
|
48.30
|
43.15
|
46.00
|
43.91
|
40.36
|
690
|
|
|
12/24/2020
|
+0.90 / +2.00%
|
43.00
|
46.00
|
43.00
|
45.90
|
45.12
|
40.27
|
2,840
|
|
|
12/23/2020
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.29
|
39.48
|
210
|
|
|
12/22/2020
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
40.36
|
0
|
|
|
12/21/2020
|
+1.00 / +2.22%
|
45.00
|
46.00
|
44.50
|
46.00
|
46.00
|
40.36
|
11,770
|
|
|
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
|
|
|