|
Closing price on 6/9/2022
|
|
| Open |
64.40 |
| High |
68.40 |
| Low |
64.10 |
| Volume |
15,300 |
| Split-adjusted Price |
61.34 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
-1.70 / -2.47%
|
64.40
|
68.40
|
64.10
|
67.20
|
65.53
|
61.34
|
15,300
|
|
|
6/8/2022
|
+2.70 / +4.08%
|
61.80
|
70.00
|
61.80
|
68.90
|
66.54
|
62.90
|
6,900
|
|
|
6/7/2022
|
-0.30 / -0.45%
|
62.30
|
67.80
|
61.90
|
66.20
|
63.88
|
60.43
|
8,900
|
|
|
6/6/2022
|
+4.20 / +6.74%
|
62.30
|
66.60
|
58.00
|
66.50
|
62.72
|
60.71
|
13,800
|
|
|
6/3/2022
|
-4.60 / -6.88%
|
62.60
|
66.80
|
62.30
|
62.30
|
64.23
|
56.87
|
5,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
62.30
|
68.40
|
62.30
|
66.90
|
64.80
|
61.07
|
10,600
|
|
|
6/1/2022
|
+1.00 / +1.52%
|
61.40
|
69.00
|
61.30
|
66.90
|
64.90
|
61.07
|
7,100
|
|
|
5/31/2022
|
-0.10 / -0.15%
|
61.70
|
68.60
|
61.70
|
65.90
|
63.72
|
60.16
|
8,300
|
|
|
5/30/2022
|
+2.60 / +4.10%
|
59.30
|
67.80
|
59.00
|
66.00
|
64.00
|
60.25
|
8,500
|
|
|
5/27/2022
|
+0.40 / +0.63%
|
58.80
|
65.80
|
58.60
|
63.40
|
61.32
|
57.88
|
7,300
|
|
|
5/26/2022
|
-0.40 / -0.63%
|
60.00
|
66.00
|
59.10
|
63.00
|
62.45
|
57.51
|
4,800
|
|
|
5/25/2022
|
+0.40 / +0.63%
|
65.60
|
65.60
|
58.70
|
63.40
|
62.85
|
57.88
|
6,800
|
|
|
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
|
|
|