|
Closing price on 4/29/2022
|
|
| Open |
49.35 |
| High |
49.35 |
| Low |
46.50 |
| Volume |
1,800 |
| Split-adjusted Price |
42.81 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.75 / +1.63%
|
49.35
|
49.35
|
46.50
|
46.90
|
47.69
|
42.81
|
1,800
|
|
|
4/28/2022
|
-2.70 / -5.53%
|
51.90
|
52.20
|
45.50
|
46.15
|
48.71
|
42.13
|
3,100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
48.90
|
52.20
|
48.00
|
48.85
|
49.67
|
44.59
|
1,900
|
|
|
4/26/2022
|
+3.15 / +6.89%
|
48.75
|
48.85
|
42.55
|
48.85
|
46.19
|
44.59
|
2,200
|
|
|
4/25/2022
|
-3.30 / -6.73%
|
52.20
|
52.40
|
45.60
|
45.70
|
49.73
|
41.72
|
3,300
|
|
|
4/22/2022
|
-0.10 / -0.20%
|
52.30
|
52.50
|
45.85
|
49.00
|
49.94
|
44.73
|
2,200
|
|
|
4/21/2022
|
-3.10 / -5.94%
|
49.00
|
55.80
|
48.55
|
49.10
|
51.78
|
44.82
|
5,200
|
|
|
4/20/2022
|
-3.90 / -6.95%
|
52.20
|
59.80
|
52.20
|
52.20
|
55.33
|
47.65
|
5,000
|
|
|
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
|
|
|