|
Closing price on 5/24/2022
|
|
| Open |
61.20 |
| High |
64.80 |
| Low |
57.10 |
| Volume |
8,300 |
| Split-adjusted Price |
57.51 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+1.80 / +2.94%
|
61.20
|
64.80
|
57.10
|
63.00
|
59.17
|
57.51
|
8,300
|
|
|
5/23/2022
|
+3.60 / +6.25%
|
61.40
|
61.50
|
53.70
|
61.20
|
59.60
|
55.87
|
5,000
|
|
|
5/20/2022
|
+3.70 / +6.86%
|
56.90
|
57.60
|
50.60
|
57.60
|
53.60
|
52.58
|
4,400
|
|
|
5/19/2022
|
-2.50 / -4.43%
|
60.00
|
60.30
|
52.50
|
53.90
|
56.60
|
49.20
|
6,600
|
|
|
5/18/2022
|
-4.10 / -6.78%
|
58.00
|
60.60
|
56.40
|
56.40
|
57.99
|
51.49
|
4,800
|
|
|
5/17/2022
|
+3.80 / +6.70%
|
52.80
|
60.60
|
52.80
|
60.50
|
56.72
|
55.23
|
7,700
|
|
|
5/16/2022
|
+3.70 / +6.98%
|
49.30
|
56.70
|
49.30
|
56.70
|
53.39
|
51.76
|
5,900
|
|
|
5/13/2022
|
-0.40 / -0.75%
|
49.75
|
55.00
|
49.70
|
53.00
|
52.11
|
48.38
|
2,100
|
|
|
5/12/2022
|
-3.90 / -6.81%
|
57.00
|
57.00
|
53.30
|
53.40
|
55.47
|
48.75
|
1,800
|
|
|
5/11/2022
|
+3.40 / +6.31%
|
55.40
|
57.60
|
50.20
|
57.30
|
54.62
|
52.31
|
5,000
|
|
|
5/10/2022
|
+3.00 / +5.89%
|
47.40
|
54.10
|
47.35
|
53.90
|
50.26
|
49.20
|
5,000
|
|
|
5/9/2022
|
+3.25 / +6.82%
|
45.05
|
50.90
|
45.05
|
50.90
|
48.96
|
46.46
|
700
|
|
|
5/6/2022
|
-2.45 / -4.89%
|
53.50
|
53.60
|
46.65
|
47.65
|
50.59
|
43.50
|
3,600
|
|
|
5/5/2022
|
+3.20 / +6.82%
|
49.80
|
50.10
|
43.65
|
50.10
|
47.37
|
45.73
|
3,700
|
|
|
5/4/2022
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
42.81
|
400
|
|
|
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
|
|
|