|
Closing price on 4/19/2022
|
|
| Open |
63.00 |
| High |
63.90 |
| Low |
56.10 |
| Volume |
5,100 |
| Split-adjusted Price |
51.21 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-4.20 / -6.97%
|
63.00
|
63.90
|
56.10
|
56.10
|
58.31
|
51.21
|
5,100
|
|
|
4/18/2022
|
-4.50 / -6.94%
|
60.30
|
64.80
|
60.30
|
60.30
|
60.75
|
55.05
|
1,000
|
|
|
4/15/2022
|
-0.10 / -0.15%
|
60.40
|
64.80
|
60.40
|
64.80
|
63.70
|
59.15
|
400
|
|
|
4/14/2022
|
-0.60 / -0.92%
|
65.40
|
65.40
|
64.00
|
64.90
|
64.00
|
59.25
|
300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
59.79
|
0
|
|
|
4/12/2022
|
-0.50 / -0.76%
|
61.40
|
67.00
|
61.40
|
65.50
|
62.86
|
59.79
|
700
|
|
|
4/8/2022
|
+3.50 / +5.60%
|
58.40
|
66.40
|
58.20
|
66.00
|
60.05
|
60.25
|
3,600
|
|
|
4/7/2022
|
-4.70 / -6.99%
|
67.00
|
67.00
|
62.50
|
62.50
|
63.69
|
57.05
|
3,000
|
|
|
4/6/2022
|
-5.00 / -6.93%
|
67.30
|
71.90
|
67.20
|
67.20
|
67.88
|
61.34
|
2,500
|
|
|
4/5/2022
|
-0.10 / -0.14%
|
67.30
|
72.20
|
67.30
|
72.20
|
67.30
|
65.91
|
200
|
|
|
4/4/2022
|
-0.30 / -0.41%
|
67.70
|
72.50
|
67.60
|
72.30
|
68.88
|
66.00
|
1,200
|
|
|
4/1/2022
|
-0.30 / -0.41%
|
74.90
|
74.90
|
67.80
|
72.60
|
70.00
|
66.27
|
2,300
|
|
|
3/31/2022
|
-3.10 / -4.08%
|
76.00
|
79.00
|
70.70
|
72.90
|
72.89
|
66.55
|
8,200
|
|
|
3/30/2022
|
+4.00 / +5.56%
|
72.00
|
76.00
|
67.00
|
76.00
|
71.86
|
69.38
|
10,200
|
|
|
3/29/2022
|
+4.60 / +6.82%
|
67.00
|
72.10
|
62.70
|
72.00
|
68.51
|
65.73
|
7,800
|
|
|
3/28/2022
|
+4.40 / +6.98%
|
58.60
|
67.40
|
58.60
|
67.40
|
62.83
|
61.53
|
10,100
|
|
|
3/25/2022
|
+2.00 / +3.28%
|
56.90
|
65.20
|
56.80
|
63.00
|
62.59
|
57.51
|
5,800
|
|
|
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
|
|
|