|
Closing price on 3/24/2022
|
|
| Open |
56.90 |
| High |
61.00 |
| Low |
53.20 |
| Volume |
8,800 |
| Split-adjusted Price |
55.68 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+3.80 / +6.64%
|
56.90
|
61.00
|
53.20
|
61.00
|
57.28
|
55.68
|
8,800
|
|
|
3/23/2022
|
+3.60 / +6.72%
|
53.40
|
57.30
|
50.00
|
57.20
|
55.16
|
52.22
|
6,200
|
|
|
3/22/2022
|
+3.50 / +6.99%
|
51.90
|
53.60
|
49.15
|
53.60
|
52.95
|
48.93
|
138,850
|
|
|
3/21/2022
|
-2.30 / -4.39%
|
52.70
|
56.00
|
48.75
|
50.10
|
52.63
|
45.73
|
5,700
|
|
|
3/18/2022
|
+2.90 / +5.86%
|
51.00
|
52.90
|
46.10
|
52.40
|
50.89
|
47.83
|
2,700
|
|
|
3/17/2022
|
-3.50 / -6.36%
|
51.20
|
54.80
|
51.20
|
51.50
|
52.50
|
45.19
|
137,050
|
|
|
3/16/2022
|
+0.90 / +1.66%
|
50.40
|
55.00
|
50.40
|
55.00
|
53.46
|
48.26
|
1,500
|
|
|
3/15/2022
|
+0.20 / +0.37%
|
50.20
|
54.10
|
50.20
|
54.10
|
51.94
|
47.47
|
3,300
|
|
|
3/14/2022
|
-0.10 / -0.19%
|
50.30
|
54.00
|
50.30
|
53.90
|
52.36
|
47.29
|
1,800
|
|
|
3/11/2022
|
-1.00 / -1.82%
|
53.10
|
55.00
|
51.20
|
54.00
|
53.50
|
47.38
|
1,300
|
|
|
3/10/2022
|
-0.80 / -1.43%
|
51.90
|
55.60
|
51.90
|
55.00
|
53.07
|
48.26
|
2,100
|
|
|
3/9/2022
|
+0.50 / +0.90%
|
51.50
|
56.00
|
51.50
|
55.80
|
54.80
|
48.96
|
3,300
|
|
|
3/8/2022
|
-0.10 / -0.18%
|
55.30
|
55.30
|
51.60
|
55.30
|
54.34
|
48.52
|
700
|
|
|
3/7/2022
|
+3.40 / +6.54%
|
52.00
|
55.40
|
48.60
|
55.40
|
52.20
|
48.61
|
3,300
|
|
|
3/4/2022
|
+2.00 / +4.00%
|
52.50
|
52.50
|
46.60
|
52.00
|
51.32
|
45.63
|
3,700
|
|
|
3/3/2022
|
+2.20 / +4.60%
|
50.00
|
50.00
|
44.50
|
50.00
|
48.08
|
43.87
|
4,300
|
|
|
3/2/2022
|
+2.30 / +5.05%
|
45.50
|
47.90
|
45.00
|
47.80
|
46.77
|
41.94
|
700
|
|
|
3/1/2022
|
+0.50 / +1.11%
|
46.60
|
46.60
|
45.00
|
45.50
|
45.00
|
39.92
|
700
|
|
|
2/28/2022
|
+1.00 / +2.27%
|
47.05
|
47.05
|
45.00
|
45.00
|
46.09
|
39.48
|
1,500
|
|
|
2/25/2022
|
+0.70 / +1.62%
|
45.00
|
46.00
|
44.00
|
44.00
|
44.85
|
38.61
|
1,900
|
|
|
2/24/2022
|
-1.60 / -3.56%
|
44.60
|
48.00
|
43.30
|
43.30
|
45.13
|
37.99
|
400
|
|
|
2/23/2022
|
+0.10 / +0.22%
|
44.90
|
44.90
|
42.55
|
44.90
|
44.77
|
39.40
|
2,200
|
|
|
2/22/2022
|
+0.85 / +1.93%
|
44.85
|
44.90
|
43.00
|
44.80
|
43.81
|
39.31
|
1,400
|
|
|
2/21/2022
|
-0.05 / -0.11%
|
42.55
|
43.95
|
42.55
|
43.95
|
43.60
|
38.56
|
400
|
|
|
2/18/2022
|
0.00 / 0.00%
|
42.05
|
44.90
|
42.05
|
44.00
|
43.98
|
38.61
|
1,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
38.61
|
100
|
|
|
2/16/2022
|
+1.50 / +3.53%
|
42.50
|
44.00
|
42.50
|
44.00
|
42.50
|
38.61
|
500
|
|
|
2/15/2022
|
-2.20 / -4.92%
|
42.00
|
43.95
|
42.00
|
42.50
|
42.01
|
37.29
|
30,400
|
|
|
2/14/2022
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
39.22
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
39.22
|
0
|
|
|