|
Closing price on 2/1/2018
|
|
| Open |
57.60 |
| High |
57.60 |
| Low |
57.60 |
| Volume |
0 |
| Split-adjusted Price |
42.24 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
0.00 / 0.00%
|
57.60
|
57.60
|
57.60
|
57.60
|
57.60
|
42.24
|
0
|
|
|
1/31/2018
|
+3.60 / +6.67%
|
57.60
|
57.70
|
57.60
|
57.60
|
57.63
|
42.24
|
2,440
|
|
|
1/30/2018
|
-2.00 / -3.57%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
39.60
|
10
|
|
|
1/29/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
41.06
|
200
|
|
|
1/26/2018
|
-0.10 / -0.18%
|
55.90
|
56.10
|
55.90
|
56.00
|
55.98
|
41.06
|
430
|
|
|
1/25/2018
|
-4.10 / -6.81%
|
60.00
|
60.20
|
56.10
|
56.10
|
60.00
|
41.14
|
2,550
|
|
|
1/22/2018
|
0.00 / 0.00%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
44.14
|
0
|
|
|
1/19/2018
|
-1.80 / -2.90%
|
62.50
|
62.50
|
60.00
|
60.20
|
60.45
|
44.14
|
1,340
|
|
|
1/18/2018
|
+2.00 / +3.33%
|
54.10
|
62.00
|
54.10
|
62.00
|
61.11
|
45.46
|
540
|
|
|
1/17/2018
|
-2.00 / -3.23%
|
62.00
|
62.00
|
60.00
|
60.00
|
61.00
|
42.53
|
110
|
|
|
1/16/2018
|
+2.50 / +4.20%
|
60.00
|
62.00
|
60.00
|
62.00
|
61.46
|
43.95
|
2,050
|
|
|
1/15/2018
|
-1.50 / -2.46%
|
61.00
|
61.00
|
59.50
|
59.50
|
60.25
|
42.18
|
270
|
|
|
1/12/2018
|
0.00 / 0.00%
|
61.00
|
62.00
|
61.00
|
61.00
|
61.25
|
43.24
|
320
|
|
|
1/11/2018
|
+2.90 / +4.99%
|
58.20
|
61.00
|
58.20
|
61.00
|
60.38
|
43.24
|
1,060
|
|
|
1/10/2018
|
-2.90 / -4.75%
|
58.00
|
58.10
|
58.00
|
58.10
|
58.05
|
41.18
|
130
|
|
|
1/9/2018
|
+2.50 / +4.27%
|
61.30
|
61.30
|
58.50
|
61.00
|
59.38
|
43.24
|
320
|
|
|
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
|
|
|