|
Closing price on 3/4/2022
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
46.60 |
| Volume |
3,700 |
| Split-adjusted Price |
45.63 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
0.00 / 0.00%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
39.22
|
0
|
|
|
2/9/2022
|
+2.35 / +5.55%
|
42.60
|
44.70
|
42.60
|
44.70
|
42.91
|
39.22
|
700
|
|
|
2/8/2022
|
-0.95 / -2.19%
|
42.35
|
42.35
|
42.35
|
42.35
|
42.35
|
37.16
|
100
|
|
|
2/7/2022
|
+2.80 / +6.91%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
37.99
|
100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
35.54
|
0
|
|
|
1/27/2022
|
-0.70 / -1.70%
|
43.90
|
44.05
|
40.50
|
40.50
|
42.82
|
35.54
|
300
|
|
|
1/26/2022
|
-2.70 / -6.15%
|
41.25
|
41.25
|
41.20
|
41.20
|
41.23
|
36.15
|
200
|
|
|
1/25/2022
|
+2.05 / +4.90%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
38.52
|
200
|
|
|
1/24/2022
|
-0.70 / -1.65%
|
42.55
|
42.55
|
41.85
|
41.85
|
41.85
|
36.72
|
200
|
|
|
1/21/2022
|
0.00 / 0.00%
|
42.55
|
42.55
|
42.55
|
42.55
|
42.55
|
37.33
|
100
|
|
|
1/20/2022
|
-2.10 / -4.70%
|
42.40
|
44.65
|
42.40
|
42.55
|
42.94
|
37.33
|
500
|
|
|
1/19/2022
|
+0.05 / +0.11%
|
44.65
|
45.00
|
44.65
|
44.65
|
44.68
|
39.18
|
1,100
|
|
|
1/18/2022
|
-0.05 / -0.11%
|
41.65
|
44.60
|
41.55
|
44.60
|
42.09
|
39.13
|
600
|
|
|
1/17/2022
|
0.00 / 0.00%
|
44.65
|
44.65
|
44.65
|
44.65
|
44.65
|
39.18
|
0
|
|
|