|
Closing price on 7/7/2022
|
|
| Open |
47.65 |
| High |
47.65 |
| Low |
43.75 |
| Volume |
4,300 |
| Split-adjusted Price |
40.07 |
|
|
COM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2022
|
+3.40 / +5.19%
|
62.50
|
70.00
|
61.20
|
68.90
|
65.21
|
62.90
|
13,700
|
|
|
6/10/2022
|
-1.70 / -2.53%
|
63.10
|
66.40
|
62.50
|
65.50
|
64.43
|
59.79
|
6,200
|
|
|
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
|
|
|