|
Closing price on 7/25/2022
|
|
| Open |
45.40 |
| High |
45.40 |
| Low |
45.40 |
| Volume |
0 |
| Split-adjusted Price |
41.44 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2022
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
41.44
|
0
|
|
|
7/22/2022
|
+1.40 / +3.18%
|
44.00
|
45.40
|
44.00
|
45.40
|
44.08
|
41.44
|
2,900
|
|
|
7/21/2022
|
+1.80 / +4.27%
|
42.20
|
44.60
|
42.20
|
44.00
|
42.89
|
40.17
|
1,800
|
|
|
7/20/2022
|
-1.75 / -3.98%
|
42.30
|
42.30
|
42.20
|
42.20
|
42.23
|
38.52
|
1,700
|
|
|
7/19/2022
|
+0.60 / +1.38%
|
42.00
|
43.95
|
42.00
|
43.95
|
43.33
|
40.12
|
1,000
|
|
|
7/18/2022
|
0.00 / 0.00%
|
43.35
|
43.35
|
43.35
|
43.35
|
43.35
|
39.57
|
300
|
|
|
7/15/2022
|
-1.90 / -4.20%
|
45.00
|
45.00
|
43.25
|
43.35
|
44.66
|
39.57
|
1,000
|
|
|
7/14/2022
|
+2.95 / +6.97%
|
43.15
|
45.25
|
43.10
|
45.25
|
43.86
|
41.31
|
4,600
|
|
|
7/13/2022
|
-1.20 / -2.76%
|
43.50
|
43.55
|
42.25
|
42.30
|
42.59
|
38.61
|
800
|
|
|
7/12/2022
|
0.00 / 0.00%
|
40.95
|
43.50
|
40.95
|
43.50
|
42.71
|
39.71
|
2,600
|
|
|
7/11/2022
|
-1.00 / -2.25%
|
43.50
|
43.55
|
43.00
|
43.50
|
43.31
|
39.71
|
800
|
|
|
7/8/2022
|
+0.60 / +1.37%
|
43.90
|
44.50
|
43.90
|
44.50
|
44.25
|
40.62
|
1,000
|
|
|
7/7/2022
|
-3.10 / -6.60%
|
47.65
|
47.65
|
43.75
|
43.90
|
44.36
|
40.07
|
4,300
|
|
|
7/6/2022
|
-1.00 / -2.08%
|
45.25
|
47.00
|
45.25
|
47.00
|
46.58
|
42.90
|
800
|
|
|
7/5/2022
|
+0.15 / +0.31%
|
45.00
|
48.00
|
45.00
|
48.00
|
45.73
|
43.82
|
1,000
|
|
|
7/4/2022
|
+1.25 / +2.68%
|
46.65
|
47.85
|
43.35
|
47.85
|
44.53
|
43.68
|
5,700
|
|
|
7/1/2022
|
-3.40 / -6.80%
|
46.60
|
46.60
|
46.50
|
46.60
|
46.54
|
42.54
|
800
|
|
|
6/30/2022
|
-3.40 / -6.37%
|
50.40
|
50.40
|
49.70
|
50.00
|
49.77
|
45.64
|
12,800
|
|
|
6/29/2022
|
-2.90 / -5.15%
|
53.40
|
53.50
|
53.40
|
53.40
|
53.43
|
48.75
|
1,000
|
|
|
6/28/2022
|
+0.60 / +1.08%
|
55.70
|
58.10
|
55.70
|
56.30
|
56.78
|
51.39
|
900
|
|
|
6/27/2022
|
+3.60 / +6.91%
|
52.20
|
55.70
|
52.20
|
55.70
|
55.11
|
50.85
|
1,000
|
|
|
6/24/2022
|
-3.50 / -6.29%
|
55.60
|
55.60
|
51.80
|
52.10
|
52.12
|
47.56
|
4,100
|
|
|
6/23/2022
|
-4.10 / -6.87%
|
55.60
|
55.60
|
55.60
|
55.60
|
55.60
|
50.76
|
4,000
|
|
|
6/22/2022
|
-4.40 / -6.86%
|
64.10
|
64.10
|
59.70
|
59.70
|
59.93
|
54.50
|
4,500
|
|
|
6/21/2022
|
-4.80 / -6.97%
|
66.00
|
66.00
|
64.10
|
64.10
|
64.67
|
58.51
|
3,400
|
|
|
6/20/2022
|
-2.00 / -2.82%
|
66.20
|
71.00
|
66.20
|
68.90
|
68.93
|
62.90
|
5,400
|
|
|
6/17/2022
|
+2.10 / +3.05%
|
64.40
|
72.30
|
64.00
|
70.90
|
67.91
|
64.72
|
11,700
|
|
|
6/16/2022
|
-2.10 / -2.96%
|
70.80
|
71.30
|
66.00
|
68.80
|
67.79
|
62.81
|
11,800
|
|
|
6/15/2022
|
-0.50 / -0.70%
|
66.70
|
72.40
|
66.50
|
70.90
|
69.26
|
64.72
|
8,100
|
|
|
6/14/2022
|
+2.50 / +3.63%
|
64.40
|
72.00
|
64.10
|
71.40
|
67.76
|
65.18
|
8,600
|
|
|